| date,open,high,low,close,volume | |
| 2010-03-03,88.75,89.5,88.75,89.25,895644.0 | |
| 2010-03-04,89.25,89.25,89.25,89.25,0.0 | |
| 2010-03-07,91.0,92.0,91.0,91.75,2578276.0 | |
| 2010-03-08,91.75,92.5,91.5,92.25,1242551.0 | |
| 2010-03-09,92.25,93.25,92.0,92.5,2390689.0 | |
| 2010-03-10,92.25,92.5,91.5,92.0,1647117.0 | |
| 2010-03-11,91.75,93.25,91.75,93.0,2681835.0 | |
| 2010-03-14,93.25,93.75,93.0,93.0,1793557.0 | |
| 2010-03-15,93.25,93.5,93.0,93.5,866794.0 | |
| 2010-03-16,93.5,93.75,93.0,93.0,567325.0 | |
| 2010-03-17,93.0,93.0,93.0,93.0,0.0 | |
| 2010-03-18,94.5,95.75,94.5,95.75,2757457.0 | |
| 2010-03-21,95.75,97.5,95.0,96.5,2999416.0 | |
| 2010-03-22,96.0,97.25,96.0,96.75,1358496.0 | |
| 2010-03-23,96.75,97.25,95.5,95.75,2540079.0 | |
| 2010-03-24,96.25,97.5,96.0,97.25,2452919.0 | |
| 2010-03-25,97.25,98.0,96.75,98.0,4942014.0 | |
| 2010-03-28,98.0,99.5,98.0,99.25,4408002.0 | |
| 2010-03-29,99.25,99.25,99.25,99.25,0.0 | |
| 2010-03-30,99.25,99.25,99.25,99.25,0.0 | |
| 2010-03-31,99.0,100.0,98.75,99.5,3661899.0 | |
| 2010-04-01,99.75,99.75,98.75,99.5,2615926.0 | |
| 2010-04-04,99.5,99.5,99.5,99.5,0.0 | |
| 2010-04-05,99.5,99.5,99.5,99.5,0.0 | |
| 2010-04-06,100.75,101.0,99.5,100.5,3219757.0 | |
| 2010-04-07,101.0,101.0,98.25,98.75,3780968.0 | |
| 2010-04-08,98.75,99.25,98.25,99.0,2440934.0 | |
| 2010-04-11,99.75,103.0,99.5,102.25,5300081.0 | |
| 2010-04-12,102.25,103.5,101.75,102.5,3820435.0 | |
| 2010-04-13,102.5,103.25,102.25,102.5,4051732.0 | |
| 2010-04-14,102.5,103.0,101.5,102.75,4023630.0 | |
| 2010-04-15,103.25,104.5,102.5,103.25,6634381.0 | |
| 2010-04-18,103.25,103.75,102.5,103.25,2694713.0 | |
| 2010-04-19,101.25,103.0,101.0,102.5,5400881.0 | |
| 2010-04-20,102.0,102.5,101.25,102.0,3133947.0 | |
| 2010-04-21,102.25,102.5,99.0,99.0,3279111.0 | |
| 2010-04-22,99.25,101.25,99.0,100.0,2368507.0 | |
| 2010-04-25,100.0,100.0,100.0,100.0,0.0 | |
| 2010-04-26,100.0,100.0,100.0,100.0,0.0 | |
| 2010-04-27,106.0,107.0,105.75,106.75,3175084.0 | |
| 2010-04-28,106.75,107.0,105.5,106.25,3112059.0 | |
| 2010-04-29,104.5,105.75,104.0,105.0,4360968.0 | |
| 2010-05-02,105.0,105.0,105.0,105.0,0.0 | |
| 2010-05-03,105.5,106.25,105.25,105.75,2378889.0 | |
| 2010-05-04,105.5,106.0,104.5,105.75,2155418.0 | |
| 2010-05-05,106.5,108.25,106.25,106.75,5106238.0 | |
| 2010-05-06,105.0,106.75,104.0,105.0,5824670.0 | |
| 2010-05-09,105.0,105.0,105.0,105.0,0.0 | |
| 2010-05-10,100.25,102.0,100.0,102.0,6955267.0 | |
| 2010-05-11,104.0,105.0,103.0,104.0,7919002.0 | |
| 2010-05-12,103.5,104.5,102.0,102.0,4681023.0 | |
| 2010-05-13,102.5,103.75,101.75,103.5,3182532.0 | |
| 2010-05-16,99.75,99.75,97.5,98.25,6780137.0 | |
| 2010-05-17,98.5,98.75,94.25,96.5,9171171.0 | |
| 2010-05-18,95.25,96.75,94.25,96.0,7742414.0 | |
| 2010-05-19,96.5,97.75,95.5,97.5,7010683.0 | |
| 2010-05-20,94.0,94.25,91.75,92.25,10003558.0 | |
| 2010-05-23,89.5,91.0,88.0,90.0,8916828.0 | |
| 2010-05-24,91.0,91.0,87.5,88.0,5518365.0 | |
| 2010-05-25,88.75,89.25,83.5,85.25,7200561.0 | |
| 2010-05-26,85.25,85.25,85.25,85.25,0.0 | |
| 2010-05-27,81.0,81.5,79.25,80.0,8575332.0 | |
| 2010-05-30,80.0,80.0,80.0,80.0,0.0 | |
| 2010-05-31,80.0,80.0,80.0,80.0,0.0 | |
| 2010-06-01,88.0,89.5,87.0,89.0,6690228.0 | |
| 2010-06-02,87.5,87.75,86.0,86.25,5734410.0 | |
| 2010-06-03,86.0,87.5,85.0,85.75,9314041.0 | |
| 2010-06-06,81.5,83.25,80.5,83.25,7524462.0 | |
| 2010-06-07,83.0,83.25,81.5,82.0,5379860.0 | |
| 2010-06-08,80.5,87.0,80.5,85.75,6045496.0 | |
| 2010-06-09,86.25,87.25,84.0,86.25,9073394.0 | |
| 2010-06-10,87.75,89.25,87.0,88.5,10595809.0 | |
| 2010-06-13,92.0,93.75,92.0,93.0,6410002.0 | |
| 2010-06-14,92.0,92.5,89.0,89.0,6961335.0 | |
| 2010-06-15,90.75,92.0,90.25,91.25,6448248.0 | |
| 2010-06-16,91.0,92.5,90.25,91.75,6095057.0 | |
| 2010-06-17,93.5,94.25,92.0,92.25,6192976.0 | |
| 2010-06-20,93.0,93.5,91.5,91.75,4493278.0 | |
| 2010-06-21,91.75,94.0,91.75,93.75,5628340.0 | |
| 2010-06-22,95.75,96.0,94.5,95.0,7462107.0 | |
| 2010-06-23,93.0,93.75,91.5,91.75,7815557.0 | |
| 2010-06-24,91.0,91.25,89.75,91.25,6108398.0 | |
| 2010-06-27,91.25,91.25,91.25,91.25,0.0 | |
| 2010-06-28,91.25,91.25,91.25,91.25,0.0 | |
| 2010-06-29,91.25,91.25,91.25,91.25,0.0 | |
| 2010-06-30,89.5,89.5,86.75,87.0,5583459.0 | |
| 2010-07-01,85.25,88.0,85.25,85.75,6292861.0 | |
| 2010-07-04,85.0,85.25,81.5,84.0,5075769.0 | |
| 2010-07-05,84.75,85.0,82.5,83.0,5243360.0 | |
| 2010-07-06,83.25,85.0,83.25,84.5,6194944.0 | |
| 2010-07-07,85.75,88.25,85.25,88.25,4956227.0 | |
| 2010-07-08,86.5,86.75,84.5,85.0,6633106.0 | |
| 2010-07-11,90.0,90.25,89.0,89.5,6532536.0 | |
| 2010-07-12,89.75,92.0,89.25,90.5,9089623.0 | |
| 2010-07-13,90.5,90.5,89.0,89.25,5708367.0 | |
| 2010-07-14,89.25,89.25,89.25,89.25,0.0 | |
| 2010-07-15,91.5,91.75,86.75,88.0,9449253.0 | |
| 2010-07-18,85.25,88.0,85.25,87.75,4684294.0 | |
| 2010-07-19,88.0,89.25,87.0,87.75,5365527.0 | |
| 2010-07-20,86.0,87.75,85.5,87.75,6455879.0 | |
| 2010-07-21,88.5,88.5,84.5,84.75,6809078.0 | |
| 2010-07-22,85.75,86.5,84.25,86.5,6422667.0 | |
| 2010-07-25,88.0,88.75,87.25,88.25,5411946.0 | |
| 2010-07-26,88.0,88.25,87.0,88.25,3343087.0 | |
| 2010-07-27,87.75,88.0,86.25,86.5,5338119.0 | |
| 2010-07-28,86.0,87.25,85.75,87.0,5048001.0 | |
| 2010-07-29,87.25,87.25,86.25,86.5,3428750.0 | |
| 2010-08-01,86.75,87.0,86.0,86.5,1904852.0 | |
| 2010-08-02,86.75,88.25,86.75,87.5,3965712.0 | |
| 2010-08-03,88.25,89.25,87.5,89.0,5820572.0 | |
| 2010-08-04,90.0,90.5,88.0,88.0,6128852.0 | |
| 2010-08-05,88.25,88.75,87.5,88.25,3291906.0 | |
| 2010-08-08,88.25,89.0,88.0,88.5,2501088.0 | |
| 2010-08-09,88.5,89.0,88.0,88.25,2816679.0 | |
| 2010-08-10,88.5,89.25,88.5,89.0,3420280.0 | |
| 2010-08-11,89.0,89.25,87.5,87.5,3712904.0 | |
| 2010-08-12,87.25,87.25,85.5,86.0,3008581.0 | |
| 2010-08-15,85.0,86.0,84.0,85.75,3189064.0 | |
| 2010-08-16,85.75,86.5,85.5,86.25,2332902.0 | |
| 2010-08-17,86.5,86.5,85.5,85.75,2278553.0 | |
| 2010-08-18,86.0,87.25,86.0,87.0,2796372.0 | |
| 2010-08-19,87.0,87.0,85.25,85.5,3095129.0 | |
| 2010-08-22,84.75,84.75,83.75,84.5,1752833.0 | |
| 2010-08-23,84.5,85.75,84.5,85.0,2316211.0 | |
| 2010-08-24,85.0,85.75,85.0,85.5,2160020.0 | |
| 2010-08-25,85.0,85.0,83.5,83.5,3224552.0 | |
| 2010-08-26,83.25,83.75,82.75,83.25,2889941.0 | |
| 2010-08-29,85.0,85.25,84.5,84.5,1852475.0 | |
| 2010-08-30,84.5,85.25,84.5,85.0,2213003.0 | |
| 2010-08-31,85.25,85.75,85.0,85.0,1941825.0 | |
| 2010-09-01,84.75,85.0,83.5,84.75,2518037.0 | |
| 2010-09-02,84.75,86.25,84.5,86.0,3512069.0 | |
| 2010-09-05,87.5,88.25,87.25,87.75,3554192.0 | |
| 2010-09-06,87.75,88.0,87.0,87.25,2242682.0 | |
| 2010-09-07,87.5,87.75,87.25,87.5,1917528.0 | |
| 2010-09-09,87.5,87.5,87.5,87.5,0.0 | |
| 2010-09-12,87.5,87.5,87.5,87.5,0.0 | |
| 2010-09-14,87.5,87.5,87.5,87.5,0.0 | |
| 2010-09-15,89.75,90.75,89.0,89.5,3856860.0 | |
| 2010-09-16,89.5,89.75,88.25,88.5,1735624.0 | |
| 2010-09-19,88.75,89.0,88.25,88.75,1540743.0 | |
| 2010-09-20,89.0,89.25,88.25,88.25,2472433.0 | |
| 2010-09-21,88.75,90.25,88.5,90.25,5215628.0 | |
| 2010-09-22,90.5,90.75,89.75,90.0,4836028.0 | |
| 2010-09-26,91.0,92.0,90.5,90.5,4605216.0 | |
| 2010-09-27,90.75,91.0,90.25,90.75,2832591.0 | |
| 2010-09-28,91.0,91.5,90.5,91.0,3103278.0 | |
| 2010-09-29,91.0,91.0,91.0,91.0,0.0 | |
| 2010-09-30,90.5,91.0,89.5,89.75,2633321.0 | |
| 2010-10-03,90.5,91.5,88.75,89.25,5238355.0 | |
| 2010-10-04,89.5,91.0,88.5,91.0,3916462.0 | |
| 2010-10-05,90.5,90.75,89.75,89.75,3807432.0 | |
| 2010-10-06,89.75,90.5,89.5,90.0,3544181.0 | |
| 2010-10-07,90.75,91.5,90.25,90.25,6640391.0 | |
| 2010-10-10,90.75,91.0,90.0,90.0,3557484.0 | |
| 2010-10-11,90.0,92.5,89.75,92.0,7617525.0 | |
| 2010-10-12,92.25,93.0,90.5,90.75,5587749.0 | |
| 2010-10-13,90.5,90.75,89.75,90.25,3729897.0 | |
| 2010-10-14,90.25,90.5,89.5,89.75,3796086.0 | |
| 2010-10-17,89.75,89.75,87.0,87.0,4149270.0 | |
| 2010-10-18,87.25,89.25,87.25,89.0,4235307.0 | |
| 2010-10-19,91.5,92.25,90.5,91.0,10957515.0 | |
| 2010-10-20,91.25,92.5,91.0,91.25,6091093.0 | |
| 2010-10-21,90.25,91.0,89.25,90.75,5708826.0 | |
| 2010-10-24,91.25,93.0,91.0,92.75,4605606.0 | |
| 2010-10-25,92.75,94.0,92.75,93.25,5035562.0 | |
| 2010-10-26,94.0,95.0,94.0,95.0,5806398.0 | |
| 2010-10-27,94.5,96.25,93.75,95.5,6171389.0 | |
| 2010-10-28,94.75,95.75,94.0,95.0,4715602.0 | |
| 2010-10-31,95.0,97.25,95.0,97.0,4120465.0 | |
| 2010-11-01,97.5,98.75,97.5,97.5,4981335.0 | |
| 2010-11-02,99.5,100.0,98.5,99.0,5196107.0 | |
| 2010-11-03,99.5,99.5,98.25,98.25,4828194.0 | |
| 2010-11-04,98.25,98.25,98.25,98.25,0.0 | |
| 2010-11-07,104.25,104.5,102.5,103.0,8074600.0 | |
| 2010-11-08,103.0,104.0,102.0,102.5,6121422.0 | |
| 2010-11-09,102.5,103.25,101.5,103.25,6434305.0 | |
| 2010-11-10,103.0,104.0,102.25,103.0,7539526.0 | |
| 2010-11-11,,,,, | |
| 2010-11-14,103.0,103.0,103.0,103.0,0.0 | |
| 2010-11-18,103.0,103.0,103.0,103.0,0.0 | |
| 2010-11-21,100.75,101.5,99.75,100.25,3248658.0 | |
| 2010-11-22,100.75,101.75,100.25,100.75,3523917.0 | |
| 2010-11-23,99.5,99.75,98.25,98.75,4428154.0 | |
| 2010-11-24,98.75,99.25,98.25,99.25,3547807.0 | |
| 2010-11-25,,,,, | |
| 2010-11-28,99.0,100.0,99.0,99.5,3025808.0 | |
| 2010-11-29,100.5,101.5,100.0,100.5,3710232.0 | |
| 2010-11-30,100.0,100.5,99.75,100.5,2605994.0 | |
| 2010-12-01,100.5,101.75,100.25,101.75,3791657.0 | |
| 2010-12-02,,,,, | |
| 2010-12-05,104.0,104.5,103.25,104.0,4073168.0 | |
| 2010-12-06,104.0,104.5,103.25,103.25,3536789.0 | |
| 2010-12-07,,,,, | |
| 2010-12-08,104.75,105.5,104.25,105.0,4795554.0 | |
| 2010-12-09,105.0,105.0,105.0,105.0,0.0 | |
| 2010-12-12,104.75,104.75,103.75,104.0,3881488.0 | |
| 2010-12-13,104.0,104.5,102.25,104.0,6341255.0 | |
| 2010-12-14,103.75,104.5,103.25,103.75,3222124.0 | |
| 2010-12-15,103.75,105.0,103.5,103.75,4757644.0 | |
| 2010-12-16,,,,, | |
| 2010-12-19,105.75,106.5,105.25,106.0,3544383.0 | |
| 2010-12-20,106.0,106.25,105.5,106.25,3493581.0 | |
| 2010-12-21,106.75,106.75,105.5,105.75,3266238.0 | |
| 2010-12-22,106.0,106.25,104.75,105.5,3409067.0 | |
| 2010-12-23,105.5,105.5,105.5,105.5,0.0 | |
| 2010-12-26,105.0,105.25,104.5,105.0,2162316.0 | |
| 2010-12-27,105.0,105.25,104.0,104.25,3092714.0 | |
| 2010-12-28,104.25,105.5,104.0,105.25,3011191.0 | |
| 2010-12-29,105.5,106.0,104.5,104.75,4563527.0 | |
| 2010-12-30,,,,, | |
| 2011-01-02,105.0,105.75,104.75,105.5,3793259.0 | |
| 2011-01-03,105.5,107.5,105.25,107.0,7864961.0 | |
| 2011-01-04,107.75,108.75,107.25,108.5,7146341.0 | |
| 2011-01-05,107.75,108.0,106.75,107.25,5312885.0 | |
| 2011-01-06,107.25,107.25,107.25,107.25,0.0 | |
| 2011-01-09,107.25,107.75,106.25,106.75,4012979.0 | |
| 2011-01-10,106.5,107.0,105.25,105.75,6035661.0 | |
| 2011-01-11,106.0,107.75,106.0,107.5,4851770.0 | |
| 2011-01-12,107.5,109.0,107.5,108.25,7207491.0 | |
| 2011-01-13,,,,, | |
| 2011-01-16,110.0,111.0,109.75,110.75,4374822.0 | |
| 2011-01-17,110.75,112.25,110.75,112.25,5420134.0 | |
| 2011-01-18,112.0,112.0,109.75,110.75,6354891.0 | |
| 2011-01-19,108.0,108.0,106.25,107.25,9605677.0 | |
| 2011-01-20,,,,, | |
| 2011-01-23,106.0,107.25,105.75,107.25,3158151.0 | |
| 2011-01-24,107.5,108.25,107.5,108.0,3729414.0 | |
| 2011-01-25,108.0,108.25,107.25,107.25,2956162.0 | |
| 2011-01-26,107.0,107.25,106.0,106.25,3669904.0 | |
| 2011-01-27,,,,, | |
| 2011-01-30,98.0,102.75,98.0,101.0,6972423.0 | |
| 2011-01-31,102.0,102.75,98.75,99.25,6988333.0 | |
| 2011-02-01,100.25,101.5,99.75,100.25,5344560.0 | |
| 2011-02-02,103.0,104.75,102.75,104.75,7064861.0 | |
| 2011-02-03,,,,, | |
| 2011-02-06,104.75,105.25,104.25,105.0,3447256.0 | |
| 2011-02-07,105.25,105.75,105.0,105.25,4268675.0 | |
| 2011-02-08,105.25,105.5,103.5,103.75,5113368.0 | |
| 2011-02-09,104.0,104.5,103.75,104.25,3271238.0 | |
| 2011-02-10,,,,, | |
| 2011-02-13,104.75,105.0,103.75,103.75,3065333.0 | |
| 2011-02-14,104.25,104.25,102.75,103.75,3911163.0 | |
| 2011-02-15,103.75,104.25,102.75,103.5,3512951.0 | |
| 2011-02-16,103.0,103.0,100.75,101.25,6078890.0 | |
| 2011-02-17,101.25,101.25,101.25,101.25,0.0 | |
| 2011-02-20,98.5,100.25,97.25,97.75,6234079.0 | |
| 2011-02-21,98.25,98.75,96.25,97.25,5732314.0 | |
| 2011-02-22,96.0,97.25,95.0,97.0,5918440.0 | |
| 2011-02-23,98.0,98.75,96.0,96.25,6927762.0 | |
| 2011-02-24,96.25,96.25,96.25,96.25,0.0 | |
| 2011-02-27,97.5,97.75,92.75,93.0,8558056.0 | |
| 2011-02-28,92.75,94.5,92.5,93.25,9919055.0 | |
| 2011-03-01,94.0,94.25,84.75,86.0,11595307.0 | |
| 2011-03-02,86.25,88.0,82.5,85.25,13703435.0 | |
| 2011-03-03,85.25,85.25,85.25,85.25,0.0 | |
| 2011-03-06,94.25,95.25,91.25,94.25,11104582.0 | |
| 2011-03-07,93.75,97.0,92.75,96.75,7523195.0 | |
| 2011-03-08,96.5,102.75,96.0,100.25,9030298.0 | |
| 2011-03-09,101.0,102.25,100.25,101.5,8764911.0 | |
| 2011-03-10,,,,, | |
| 2011-03-13,103.0,103.75,101.25,101.5,7361106.0 | |
| 2011-03-14,100.0,101.5,98.75,100.0,8134471.0 | |
| 2011-03-15,98.0,98.0,94.75,94.75,10576555.0 | |
| 2011-03-16,96.75,98.0,96.25,97.0,7341751.0 | |
| 2011-03-17,,,,, | |
| 2011-03-20,103.25,103.5,100.75,101.5,8779872.0 | |
| 2011-03-21,,,,, | |
| 2011-03-22,102.25,103.0,101.0,101.25,4482847.0 | |
| 2011-03-23,101.25,101.75,100.5,101.0,4312888.0 | |
| 2011-03-24,101.0,101.0,101.0,101.0,0.0 | |
| 2011-03-27,103.5,104.0,103.0,103.25,3979294.0 | |
| 2011-03-28,103.0,103.75,102.25,102.5,4038471.0 | |
| 2011-03-29,102.5,103.25,102.25,102.75,3260326.0 | |
| 2011-03-30,103.5,105.25,102.5,105.25,8779845.0 | |
| 2011-03-31,,,,, | |
| 2011-04-03,106.25,107.0,105.75,106.5,4726692.0 | |
| 2011-04-04,106.75,107.0,105.5,107.0,5916134.0 | |
| 2011-04-05,107.25,108.5,106.25,106.75,7442883.0 | |
| 2011-04-06,107.0,107.5,106.0,107.25,4573999.0 | |
| 2011-04-07,,,,, | |
| 2011-04-10,107.25,107.25,107.25,107.25,0.0 | |
| 2011-04-11,107.5,108.25,107.25,107.25,3724271.0 | |
| 2011-04-12,107.5,107.5,106.5,107.0,2889973.0 | |
| 2011-04-13,106.75,109.25,106.25,108.75,7042504.0 | |
| 2011-04-14,108.75,108.75,108.75,108.75,0.0 | |
| 2011-04-17,109.5,109.5,106.0,107.0,7403693.0 | |
| 2011-04-18,107.5,108.0,105.75,106.25,5964307.0 | |
| 2011-04-19,110.75,111.0,107.5,109.0,15419553.0 | |
| 2011-04-20,109.25,112.0,108.75,111.75,11667923.0 | |
| 2011-04-21,,,,, | |
| 2011-04-24,110.75,111.25,110.25,110.25,5044818.0 | |
| 2011-04-25,110.5,111.75,109.75,111.5,7810702.0 | |
| 2011-04-26,111.5,112.25,110.75,111.5,4716867.0 | |
| 2011-04-27,112.0,112.75,110.75,111.75,7844674.0 | |
| 2011-04-28,,,,, | |
| 2011-05-01,,,,, | |
| 2011-05-02,111.25,112.5,111.0,112.0,5262643.0 | |
| 2011-05-03,111.5,111.75,110.75,111.0,5199952.0 | |
| 2011-05-04,111.0,111.25,110.5,110.75,4086868.0 | |
| 2011-05-05,110.75,110.75,110.75,110.75,0.0 | |
| 2011-05-08,107.25,107.75,106.0,107.75,4269255.0 | |
| 2011-05-09,108.5,109.5,108.0,108.75,5118172.0 | |
| 2011-05-10,108.75,109.5,108.75,109.0,3487368.0 | |
| 2011-05-11,109.5,109.75,109.0,109.25,3379341.0 | |
| 2011-05-12,,,,, | |
| 2011-05-15,108.25,109.0,107.5,107.5,3428527.0 | |
| 2011-05-16,107.75,107.75,106.25,106.5,4393417.0 | |
| 2011-05-17,106.5,107.0,106.0,106.25,4389980.0 | |
| 2011-05-18,106.75,107.5,106.5,107.0,3960051.0 | |
| 2011-05-19,,,,, | |
| 2011-05-22,108.5,108.75,107.75,107.75,1968896.0 | |
| 2011-05-23,107.25,107.5,106.5,107.5,3101309.0 | |
| 2011-05-24,107.25,107.75,106.5,107.0,3201946.0 | |
| 2011-05-25,106.5,107.25,106.25,107.25,2359050.0 | |
| 2011-05-26,,,,, | |
| 2011-05-29,107.5,107.75,107.0,107.5,4040064.0 | |
| 2011-05-30,107.25,107.5,106.5,107.0,4033896.0 | |
| 2011-05-31,107.25,108.0,107.0,107.25,5339724.0 | |
| 2011-06-01,107.5,107.5,106.75,107.0,4266871.0 | |
| 2011-06-02,,,,, | |
| 2011-06-05,104.5,104.75,103.75,104.75,5398649.0 | |
| 2011-06-06,104.5,105.25,104.25,104.75,4550546.0 | |
| 2011-06-07,105.25,105.25,104.0,104.0,4814189.0 | |
| 2011-06-08,103.75,104.0,102.5,102.75,4806883.0 | |
| 2011-06-09,,,,, | |
| 2011-06-12,102.75,103.0,102.0,102.75,3858972.0 | |
| 2011-06-13,103.0,103.5,102.75,103.25,4167356.0 | |
| 2011-06-14,103.0,103.75,102.75,103.0,3858409.0 | |
| 2011-06-15,103.25,104.25,102.75,102.75,4864695.0 | |
| 2011-06-16,,,,, | |
| 2011-06-19,102.5,102.5,101.0,101.0,4226390.0 | |
| 2011-06-20,100.25,100.75,99.5,100.0,4391777.0 | |
| 2011-06-21,101.0,102.5,100.75,102.0,4997214.0 | |
| 2011-06-22,102.5,103.0,101.0,101.25,4240211.0 | |
| 2011-06-23,,,,, | |
| 2011-06-26,101.5,102.0,101.0,102.0,3387545.0 | |
| 2011-06-27,102.0,102.25,101.75,102.0,3739110.0 | |
| 2011-06-28,102.5,103.5,102.5,102.75,6126767.0 | |
| 2011-06-29,103.5,104.25,103.25,104.0,7483017.0 | |
| 2011-06-30,,,,, | |
| 2011-07-03,106.5,106.75,105.5,106.5,6615324.0 | |
| 2011-07-04,106.25,106.25,105.25,105.5,5767334.0 | |
| 2011-07-05,105.5,106.0,105.0,105.25,5362189.0 | |
| 2011-07-06,105.5,105.75,104.5,105.5,5735069.0 | |
| 2011-07-07,,,,, | |
| 2011-07-10,106.0,106.0,104.5,104.5,7489451.0 | |
| 2011-07-11,105.25,105.5,104.25,104.5,6754119.0 | |
| 2011-07-12,103.75,103.75,102.25,103.25,7386179.0 | |
| 2011-07-13,103.5,104.0,102.75,103.75,6016699.0 | |
| 2011-07-14,,,,, | |
| 2011-07-17,105.25,105.5,103.5,104.0,8463165.0 | |
| 2011-07-18,103.75,104.0,102.75,103.5,5556760.0 | |
| 2011-07-19,104.0,104.5,103.75,104.25,5244754.0 | |
| 2011-07-20,105.0,107.0,104.75,106.75,8856595.0 | |
| 2011-07-21,106.75,106.75,106.75,106.75,0.0 | |
| 2011-07-24,107.5,108.25,107.0,107.75,5689689.0 | |
| 2011-07-25,107.5,107.5,106.25,107.0,6739202.0 | |
| 2011-07-26,105.5,106.0,105.0,105.5,4933893.0 | |
| 2011-07-27,105.5,105.75,104.0,104.25,7898205.0 | |
| 2011-07-28,,,,, | |
| 2011-07-31,102.0,103.75,102.0,102.75,7319075.0 | |
| 2011-08-01,104.0,105.25,104.0,105.25,5633795.0 | |
| 2011-08-02,104.25,104.5,103.75,104.0,3934906.0 | |
| 2011-08-03,102.5,103.75,102.25,103.75,3887123.0 | |
| 2011-08-04,,,,, | |
| 2011-08-07,97.5,99.0,96.5,97.5,7406459.0 | |
| 2011-08-08,98.5,99.0,96.25,97.5,6797085.0 | |
| 2011-08-09,94.0,96.5,91.5,96.25,9413390.0 | |
| 2011-08-10,98.25,99.25,96.5,96.75,7269347.0 | |
| 2011-08-11,,,,, | |
| 2011-08-14,98.75,99.25,98.0,98.25,6067514.0 | |
| 2011-08-15,98.75,99.5,97.5,97.75,7316083.0 | |
| 2011-08-16,97.75,98.0,94.5,94.75,8935672.0 | |
| 2011-08-17,94.75,96.5,94.25,96.5,6141277.0 | |
| 2011-08-18,,,,, | |
| 2011-08-21,93.75,94.0,92.75,92.75,5741821.0 | |
| 2011-08-22,93.5,93.75,90.5,92.25,13491019.0 | |
| 2011-08-23,92.5,92.5,91.0,91.25,9149494.0 | |
| 2011-08-24,91.75,92.5,91.5,92.0,6596225.0 | |
| 2011-08-25,,,,, | |
| 2011-08-28,92.0,92.0,92.0,92.0,0.0 | |
| 2011-09-01,92.0,92.0,92.0,92.0,0.0 | |
| 2011-09-04,94.25,94.75,93.5,94.5,5045758.0 | |
| 2011-09-05,94.0,94.0,92.75,93.25,6247860.0 | |
| 2011-09-06,93.25,93.75,92.75,92.75,6477358.0 | |
| 2011-09-07,93.75,94.5,93.75,94.5,7862512.0 | |
| 2011-09-08,,,,, | |
| 2011-09-11,94.0,94.25,93.75,94.0,4558073.0 | |
| 2011-09-12,93.0,93.5,91.0,91.25,9467108.0 | |
| 2011-09-13,92.5,92.75,91.25,92.0,8496466.0 | |
| 2011-09-14,92.0,92.5,91.5,91.75,8225982.0 | |
| 2011-09-15,,,,, | |
| 2011-09-18,94.0,94.0,93.0,93.25,5544923.0 | |
| 2011-09-19,92.75,93.0,92.5,92.5,4744551.0 | |
| 2011-09-20,92.75,93.5,92.75,93.0,6234392.0 | |
| 2011-09-21,93.0,93.0,92.25,92.5,6902389.0 | |
| 2011-09-22,92.5,92.5,92.5,92.5,0.0 | |
| 2011-09-25,91.0,92.0,90.75,92.0,6042789.0 | |
| 2011-09-26,92.0,92.5,90.5,92.25,9816486.0 | |
| 2011-09-27,92.75,93.25,92.25,92.75,8011887.0 | |
| 2011-09-28,92.5,92.75,91.75,92.5,8154234.0 | |
| 2011-09-29,92.5,92.5,92.5,92.5,0.0 | |
| 2011-10-02,91.75,92.0,91.0,91.5,6879305.0 | |
| 2011-10-03,91.25,91.25,89.25,89.25,6227883.0 | |
| 2011-10-04,89.0,89.0,87.5,88.25,8868817.0 | |
| 2011-10-05,89.0,89.25,87.75,87.75,8144221.0 | |
| 2011-10-06,,,,, | |
| 2011-10-09,87.75,87.75,87.75,87.75,0.0 | |
| 2011-10-10,87.75,87.75,87.75,87.75,0.0 | |
| 2011-10-11,87.75,87.75,87.75,87.75,0.0 | |
| 2011-10-12,87.75,87.75,87.75,87.75,0.0 | |
| 2011-10-13,87.75,87.75,87.75,87.75,0.0 | |
| 2011-10-16,87.75,87.75,87.75,87.75,0.0 | |
| 2011-10-17,87.75,87.75,87.75,87.75,0.0 | |
| 2011-10-18,87.75,87.75,87.75,87.75,0.0 | |
| 2011-10-19,87.75,87.75,87.75,87.75,0.0 | |
| 2011-10-20,87.75,87.75,87.75,87.75,0.0 | |
| 2011-10-23,87.75,87.75,87.75,87.75,0.0 | |
| 2011-10-24,87.75,87.75,87.75,87.75,0.0 | |
| 2011-10-25,87.75,87.75,87.75,87.75,0.0 | |
| 2011-10-26,87.75,87.75,87.75,87.75,0.0 | |
| 2011-10-27,87.75,87.75,87.75,87.75,0.0 | |
| 2011-10-30,87.75,87.75,87.75,87.75,0.0 | |
| 2011-10-31,87.75,87.75,87.75,87.75,0.0 | |
| 2011-11-01,87.75,87.75,87.75,87.75,0.0 | |
| 2011-11-02,87.75,87.75,87.75,87.75,0.0 | |
| 2011-11-03,87.75,87.75,87.75,87.75,0.0 | |
| 2011-11-06,87.75,87.75,87.75,87.75,0.0 | |
| 2011-11-10,87.75,87.75,87.75,87.75,0.0 | |
| 2011-11-13,87.75,87.75,87.75,87.75,0.0 | |
| 2011-11-14,87.75,87.75,87.75,87.75,0.0 | |
| 2011-11-15,87.75,87.75,87.75,87.75,0.0 | |
| 2011-11-16,87.75,87.75,87.75,87.75,0.0 | |
| 2011-11-17,87.75,87.75,87.75,87.75,0.0 | |
| 2011-11-20,87.75,87.75,87.75,87.75,0.0 | |
| 2011-11-21,87.75,87.75,87.75,87.75,0.0 | |
| 2011-11-22,87.75,87.75,87.75,87.75,0.0 | |
| 2011-11-23,87.75,87.75,87.75,87.75,0.0 | |
| 2011-11-24,87.75,87.75,87.75,87.75,0.0 | |
| 2011-11-27,90.25,91.0,89.5,87.75,7762300.0 | |
| 2011-11-28,87.75,87.75,87.75,87.75,0.0 | |
| 2011-11-29,87.75,87.75,87.75,87.75,0.0 | |
| 2011-11-30,87.75,87.75,87.75,87.75,0.0 | |
| 2011-12-01,,,,, | |
| 2011-12-04,87.75,87.75,87.75,87.75,0.0 | |
| 2011-12-05,87.75,87.75,87.75,87.75,0.0 | |
| 2011-12-06,87.75,87.75,87.75,87.75,0.0 | |
| 2011-12-07,87.75,87.75,87.75,87.75,0.0 | |
| 2011-12-08,87.75,87.75,87.75,87.75,0.0 | |
| 2011-12-11,87.75,87.75,87.75,87.75,0.0 | |
| 2011-12-12,87.75,87.75,87.75,87.75,0.0 | |
| 2011-12-13,87.75,87.75,87.75,87.75,0.0 | |
| 2011-12-14,94.25,95.25,94.25,87.75,4999806.0 | |
| 2011-12-15,,,,, | |
| 2011-12-18,,,,, | |
| 2011-12-19,87.75,87.75,87.75,87.75,0.0 | |
| 2011-12-20,87.75,87.75,87.75,87.75,0.0 | |
| 2011-12-21,87.75,87.75,87.75,87.75,0.0 | |
| 2011-12-22,87.75,87.75,87.75,87.75,0.0 | |
| 2011-12-25,87.75,87.75,87.75,87.75,0.0 | |
| 2011-12-26,87.75,87.75,87.75,87.75,0.0 | |
| 2011-12-27,87.75,87.75,87.75,87.75,0.0 | |
| 2011-12-28,87.75,87.75,87.75,87.75,0.0 | |
| 2011-12-29,,,,, | |
| 2012-01-01,87.75,87.75,87.75,87.75,0.0 | |
| 2012-01-02,87.75,87.75,87.75,87.75,0.0 | |
| 2012-01-03,87.75,87.75,87.75,87.75,0.0 | |
| 2012-01-04,87.75,87.75,87.75,87.75,0.0 | |
| 2012-01-05,,,,, | |
| 2012-01-08,87.75,87.75,87.75,87.75,0.0 | |
| 2012-01-09,87.75,87.75,87.75,87.75,0.0 | |
| 2012-01-10,87.75,87.75,87.75,87.75,0.0 | |
| 2012-01-11,87.75,87.75,87.75,87.75,0.0 | |
| 2012-01-12,87.75,87.75,87.75,87.75,0.0 | |
| 2012-01-15,,,,, | |
| 2012-01-16,87.75,87.75,87.75,87.75,0.0 | |
| 2012-01-17,93.5,94.0,91.0,92.0,7033190.0 | |
| 2012-01-18,90.0,92.25,89.5,91.75,8891902.0 | |
| 2012-01-19,91.75,91.75,91.75,91.75,0.0 | |
| 2012-01-22,91.75,91.75,91.75,91.75,0.0 | |
| 2012-01-23,91.75,91.75,91.75,91.75,0.0 | |
| 2012-01-24,92.25,92.5,91.5,91.75,5196342.0 | |
| 2012-01-25,91.75,91.75,91.75,91.75,0.0 | |
| 2012-01-26,,,,, | |
| 2012-01-29,91.75,91.75,91.75,91.75,0.0 | |
| 2012-01-30,93.5,93.75,93.0,93.5,4329227.0 | |
| 2012-01-31,93.75,94.75,93.5,94.5,5487304.0 | |
| 2012-02-01,94.5,94.75,93.75,94.0,4978220.0 | |
| 2012-02-02,94.0,94.0,94.0,94.0,0.0 | |
| 2012-02-05,94.75,95.5,94.75,95.5,5267370.0 | |
| 2012-02-06,96.0,96.25,95.0,95.25,7392555.0 | |
| 2012-02-07,95.25,95.5,95.0,95.25,4123703.0 | |
| 2012-02-08,95.75,96.0,95.5,95.75,4141716.0 | |
| 2012-02-09,,,,, | |
| 2012-02-12,95.75,95.75,94.5,95.0,5048891.0 | |
| 2012-02-13,95.0,95.25,94.75,95.0,4056419.0 | |
| 2012-02-14,95.25,95.25,94.25,95.0,3641285.0 | |
| 2012-02-15,94.75,95.25,94.25,94.5,4718911.0 | |
| 2012-02-16,,,,, | |
| 2012-02-19,,,,, | |
| 2012-02-20,95.0,97.0,95.0,96.5,7810515.0 | |
| 2012-02-21,96.75,99.75,96.5,99.25,10988240.0 | |
| 2012-02-22,99.25,99.25,99.25,99.25,0.0 | |
| 2012-02-23,99.25,99.25,99.25,99.25,0.0 | |
| 2012-02-26,101.25,101.5,100.0,100.5,7436899.0 | |
| 2012-02-27,99.75,100.75,99.25,100.5,5650410.0 | |
| 2012-02-28,100.75,102.75,100.0,100.75,9290590.0 | |
| 2012-02-29,101.25,102.25,100.75,101.5,8364586.0 | |
| 2012-03-01,,,,, | |
| 2012-03-04,101.75,102.25,101.0,101.75,5971265.0 | |
| 2012-03-05,101.5,102.5,101.0,101.25,6021176.0 | |
| 2012-03-06,101.25,102.25,101.0,102.0,5871875.0 | |
| 2012-03-07,101.0,102.0,100.5,101.75,5042399.0 | |
| 2012-03-08,,,,, | |
| 2012-03-11,105.0,106.25,104.0,105.5,7490522.0 | |
| 2012-03-12,105.5,105.75,104.5,104.75,5827294.0 | |
| 2012-03-13,105.25,105.75,104.5,104.75,4539439.0 | |
| 2012-03-14,105.5,106.25,105.0,105.5,5684054.0 | |
| 2012-03-15,,,,, | |
| 2012-03-18,106.5,106.5,105.5,105.75,4107842.0 | |
| 2012-03-19,105.75,107.25,105.5,106.0,8235854.0 | |
| 2012-03-20,105.75,106.0,104.25,104.75,6317342.0 | |
| 2012-03-21,104.25,106.5,104.25,106.0,7251240.0 | |
| 2012-03-22,,,,, | |
| 2012-03-25,106.75,107.25,106.25,106.75,4432769.0 | |
| 2012-03-26,107.0,108.5,106.75,107.0,8999281.0 | |
| 2012-03-27,108.25,109.25,107.25,108.75,10979367.0 | |
| 2012-03-28,108.5,109.75,107.25,107.5,8809474.0 | |
| 2012-03-29,,,,, | |
| 2012-04-01,107.75,110.0,107.5,109.75,7997985.0 | |
| 2012-04-02,109.75,110.0,109.25,109.5,5430814.0 | |
| 2012-04-03,109.75,110.25,109.25,109.75,3712187.0 | |
| 2012-04-04,109.25,109.5,108.75,109.0,3887542.0 | |
| 2012-04-05,,,,, | |
| 2012-04-08,108.0,108.25,105.5,106.0,5368651.0 | |
| 2012-04-09,104.75,105.25,104.25,105.25,6118897.0 | |
| 2012-04-10,105.0,105.25,102.5,102.5,7322268.0 | |
| 2012-04-11,102.5,103.0,100.5,102.75,6810980.0 | |
| 2012-04-12,,,,, | |
| 2012-04-15,99.0,100.25,98.75,99.25,6177728.0 | |
| 2012-04-16,98.75,99.25,97.25,98.0,4358466.0 | |
| 2012-04-17,101.0,102.25,100.5,102.25,7147327.0 | |
| 2012-04-18,102.5,103.25,101.25,102.0,5896829.0 | |
| 2012-04-19,,,,, | |
| 2012-04-22,103.75,104.5,103.0,103.25,5320303.0 | |
| 2012-04-23,103.0,103.25,102.0,102.75,5032560.0 | |
| 2012-04-24,102.75,103.0,101.25,102.5,5493766.0 | |
| 2012-04-25,102.5,103.0,102.25,102.75,3942016.0 | |
| 2012-04-26,,,,, | |
| 2012-04-29,103.75,104.0,102.5,102.75,4180306.0 | |
| 2012-04-30,103.0,103.0,102.5,102.5,2776259.0 | |
| 2012-05-01,102.75,103.25,102.25,103.0,2916924.0 | |
| 2012-05-02,103.5,104.0,102.75,103.25,3728867.0 | |
| 2012-05-03,,,,, | |
| 2012-05-06,101.5,101.5,99.25,99.75,4162829.0 | |
| 2012-05-07,99.25,100.0,98.5,99.5,5414216.0 | |
| 2012-05-08,99.5,100.0,99.0,100.0,2750455.0 | |
| 2012-05-09,99.25,99.75,98.0,99.0,4052218.0 | |
| 2012-05-10,99.0,99.0,99.0,99.0,0.0 | |
| 2012-05-13,98.5,99.5,97.75,98.25,3703768.0 | |
| 2012-05-14,98.0,98.25,96.5,96.5,3679092.0 | |
| 2012-05-15,96.5,97.25,96.0,96.25,4281509.0 | |
| 2012-05-16,95.0,96.0,94.75,95.75,4555775.0 | |
| 2012-05-17,,,,, | |
| 2012-05-20,94.5,94.75,93.5,93.75,3853815.0 | |
| 2012-05-21,94.0,94.75,94.0,94.25,3958184.0 | |
| 2012-05-22,95.0,96.25,94.75,95.25,4020156.0 | |
| 2012-05-23,94.75,95.75,94.5,95.0,3316809.0 | |
| 2012-05-24,,,,, | |
| 2012-05-27,94.75,95.25,93.75,93.75,4510952.0 | |
| 2012-05-28,94.5,95.0,94.25,94.5,3301392.0 | |
| 2012-05-29,94.75,95.25,94.25,94.25,3190845.0 | |
| 2012-05-30,94.25,94.75,93.5,93.5,4203913.0 | |
| 2012-05-31,,,,, | |
| 2012-06-03,90.0,90.75,90.0,90.75,3730455.0 | |
| 2012-06-04,90.5,92.0,90.0,92.0,3880474.0 | |
| 2012-06-05,92.25,92.5,90.75,91.0,4496717.0 | |
| 2012-06-06,91.75,93.0,89.0,90.0,7138871.0 | |
| 2012-06-07,,,,, | |
| 2012-06-10,90.5,91.25,90.5,91.25,4588751.0 | |
| 2012-06-11,91.75,92.25,91.5,92.0,5265706.0 | |
| 2012-06-12,91.25,91.25,89.5,89.5,5652040.0 | |
| 2012-06-13,90.25,90.5,90.0,90.25,4114079.0 | |
| 2012-06-14,,,,, | |
| 2012-06-17,89.75,91.0,89.75,90.5,4265828.0 | |
| 2012-06-18,91.5,91.75,90.5,90.5,4346053.0 | |
| 2012-06-19,91.0,92.0,90.75,91.75,4947072.0 | |
| 2012-06-20,92.0,92.5,91.75,92.0,4235424.0 | |
| 2012-06-21,,,,, | |
| 2012-06-24,,,,, | |
| 2012-06-25,92.0,92.0,92.0,92.0,0.0 | |
| 2012-06-26,92.0,92.0,92.0,92.0,0.0 | |
| 2012-06-27,92.0,92.0,92.0,92.0,0.0 | |
| 2012-06-28,92.0,92.0,92.0,92.0,0.0 | |
| 2012-07-01,92.0,92.0,92.0,92.0,0.0 | |
| 2012-07-02,91.25,92.0,91.0,91.0,3654883.0 | |
| 2012-07-03,91.5,92.0,90.75,91.25,3774243.0 | |
| 2012-07-04,91.25,91.25,90.0,90.0,3429177.0 | |
| 2012-07-05,,,,, | |
| 2012-07-08,90.0,90.0,89.25,89.5,2737398.0 | |
| 2012-07-09,89.5,89.75,88.5,88.5,2870124.0 | |
| 2012-07-10,88.75,88.75,87.25,87.75,3277319.0 | |
| 2012-07-11,88.0,88.0,86.5,87.25,3604960.0 | |
| 2012-07-12,,,,, | |
| 2012-07-15,86.5,86.75,84.75,85.25,4548546.0 | |
| 2012-07-16,85.5,87.0,85.5,86.5,4784454.0 | |
| 2012-07-17,86.5,87.5,86.25,86.25,3562199.0 | |
| 2012-07-18,85.25,87.5,84.75,86.75,4480984.0 | |
| 2012-07-19,,,,, | |
| 2012-07-22,88.0,89.25,88.0,88.75,3345164.0 | |
| 2012-07-23,88.5,88.75,85.75,86.0,6829633.0 | |
| 2012-07-24,86.25,87.25,85.75,87.25,3811052.0 | |
| 2012-07-25,87.25,87.25,86.25,86.25,3780902.0 | |
| 2012-07-26,,,,, | |
| 2012-07-29,88.5,88.5,87.75,88.0,3964447.0 | |
| 2012-07-30,88.0,89.75,88.0,89.25,3970421.0 | |
| 2012-07-31,89.5,90.5,89.5,90.5,3313295.0 | |
| 2012-08-01,90.25,90.5,89.75,89.75,2894970.0 | |
| 2012-08-02,,,,, | |
| 2012-08-05,91.0,91.75,90.75,91.25,2735522.0 | |
| 2012-08-06,91.25,92.0,91.25,91.5,2977423.0 | |
| 2012-08-07,91.75,92.5,91.5,91.5,3366364.0 | |
| 2012-08-08,91.75,92.0,91.0,91.0,2534819.0 | |
| 2012-08-09,,,,, | |
| 2012-08-12,91.5,92.25,91.25,92.0,4977294.0 | |
| 2012-08-13,92.0,92.75,91.5,91.5,4344969.0 | |
| 2012-08-14,91.5,92.0,91.5,91.5,3552429.0 | |
| 2012-08-15,91.5,92.25,91.0,91.25,3662928.0 | |
| 2012-08-16,,,,, | |
| 2012-08-19,91.25,91.25,91.25,91.25,0.0 | |
| 2012-08-23,91.25,91.25,91.25,91.25,0.0 | |
| 2012-08-26,92.75,93.0,92.0,92.25,2556211.0 | |
| 2012-08-27,92.25,92.75,92.25,92.5,2993398.0 | |
| 2012-08-28,92.5,93.0,92.25,92.5,4023038.0 | |
| 2012-08-29,92.5,92.75,92.0,92.0,3710150.0 | |
| 2012-08-30,,,,, | |
| 2012-09-02,92.25,92.5,91.25,91.25,5019767.0 | |
| 2012-09-03,91.75,92.0,89.75,90.5,8992447.0 | |
| 2012-09-04,90.5,90.75,88.75,89.0,7271900.0 | |
| 2012-09-05,,,,, | |
| 2012-09-06,89.0,89.0,89.0,89.0,0.0 | |
| 2012-09-09,91.25,91.5,90.75,90.75,4944406.0 | |
| 2012-09-10,91.0,91.25,90.5,90.5,3543406.0 | |
| 2012-09-11,90.75,91.75,90.5,91.25,4547748.0 | |
| 2012-09-12,91.75,93.0,91.75,92.5,6369613.0 | |
| 2012-09-13,,,,, | |
| 2012-09-16,95.0,95.25,94.0,94.5,4742754.0 | |
| 2012-09-17,94.25,94.5,93.75,94.25,5731410.0 | |
| 2012-09-18,94.0,94.25,93.0,93.5,5504584.0 | |
| 2012-09-19,93.75,93.75,91.5,92.5,7205396.0 | |
| 2012-09-20,,,,, | |
| 2012-09-24,91.5,91.75,89.0,90.0,7829618.0 | |
| 2012-09-25,89.75,91.0,89.25,90.75,6076743.0 | |
| 2012-09-26,90.0,90.5,89.25,89.75,5655162.0 | |
| 2012-09-27,,,,, | |
| 2012-09-30,89.5,91.5,89.5,91.0,4807935.0 | |
| 2012-10-01,91.0,91.75,91.0,91.25,5088383.0 | |
| 2012-10-02,91.25,92.0,91.0,91.25,4955986.0 | |
| 2012-10-03,91.0,92.0,91.0,91.5,4483426.0 | |
| 2012-10-04,,,,, | |
| 2012-10-07,91.5,92.0,89.25,90.5,6822974.0 | |
| 2012-10-08,90.5,90.75,89.0,89.75,5501978.0 | |
| 2012-10-09,90.0,90.25,89.5,89.75,4456023.0 | |
| 2012-10-10,89.75,89.75,89.0,89.25,4984985.0 | |
| 2012-10-11,,,,, | |
| 2012-10-14,88.5,88.75,87.0,88.0,7108804.0 | |
| 2012-10-15,87.75,88.75,87.5,88.25,5899787.0 | |
| 2012-10-16,88.5,89.0,88.25,88.75,5207231.0 | |
| 2012-10-17,90.0,90.75,89.25,90.0,7197878.0 | |
| 2012-10-18,,,,, | |
| 2012-10-21,89.75,90.25,89.25,89.25,4261579.0 | |
| 2012-10-22,89.5,90.25,88.5,88.75,5675826.0 | |
| 2012-10-23,88.75,88.75,87.5,87.75,4460062.0 | |
| 2012-10-24,87.75,88.75,87.0,88.5,2339419.0 | |
| 2012-10-25,,,,, | |
| 2012-10-28,88.5,88.5,88.5,88.5,0.0 | |
| 2012-11-01,88.5,88.5,88.5,88.5,0.0 | |
| 2012-11-04,88.75,89.0,88.5,89.0,3198156.0 | |
| 2012-11-05,89.0,89.5,88.5,89.0,3792233.0 | |
| 2012-11-06,89.5,91.5,89.5,91.0,4910277.0 | |
| 2012-11-07,91.25,92.0,91.25,91.5,4809282.0 | |
| 2012-11-08,,,,, | |
| 2012-11-11,90.75,90.75,89.25,90.25,5337911.0 | |
| 2012-11-12,89.75,90.25,89.25,89.75,5719077.0 | |
| 2012-11-13,89.5,90.0,89.25,89.75,4592070.0 | |
| 2012-11-14,90.25,91.0,90.0,90.25,5562161.0 | |
| 2012-11-15,,,,, | |
| 2012-11-18,89.75,90.25,89.25,90.0,4965241.0 | |
| 2012-11-19,90.0,90.0,88.0,88.75,6128320.0 | |
| 2012-11-20,89.0,89.25,88.0,88.75,6416358.0 | |
| 2012-11-21,88.5,89.25,87.5,88.25,6195816.0 | |
| 2012-11-22,,,,, | |
| 2012-11-25,88.75,89.0,86.75,87.0,6368226.0 | |
| 2012-11-26,87.75,88.0,86.5,87.75,6534506.0 | |
| 2012-11-27,87.5,87.75,86.25,87.0,6045331.0 | |
| 2012-11-28,86.75,87.75,86.25,87.25,6370168.0 | |
| 2012-11-29,,,,, | |
| 2012-12-02,87.25,87.25,87.25,87.25,0.0 | |
| 2012-12-03,89.5,89.75,89.25,89.5,4120438.0 | |
| 2012-12-04,89.5,89.75,88.25,88.75,5751072.0 | |
| 2012-12-05,89.0,89.5,88.5,89.5,4556444.0 | |
| 2012-12-06,89.5,89.5,89.5,89.5,0.0 | |
| 2012-12-09,89.5,89.5,89.5,89.5,0.0 | |
| 2012-12-10,90.75,90.75,89.75,90.5,5448815.0 | |
| 2012-12-11,90.5,91.25,90.25,90.5,5722862.0 | |
| 2012-12-12,90.75,91.25,90.5,90.75,6118801.0 | |
| 2012-12-13,90.75,90.75,90.75,90.75,0.0 | |
| 2012-12-16,90.75,90.75,90.75,90.75,0.0 | |
| 2012-12-17,92.0,92.75,91.75,92.5,7211540.0 | |
| 2012-12-18,93.0,93.25,92.25,92.25,6932758.0 | |
| 2012-12-19,92.5,92.75,92.0,92.25,5439493.0 | |
| 2012-12-20,92.25,92.25,92.25,92.25,0.0 | |
| 2012-12-23,92.25,92.25,92.25,92.25,0.0 | |
| 2012-12-24,91.5,91.5,90.5,91.0,6996060.0 | |
| 2012-12-25,91.0,91.0,90.0,90.5,6707972.0 | |
| 2012-12-26,90.5,90.75,90.25,90.75,5178555.0 | |
| 2012-12-27,90.75,90.75,90.75,90.75,0.0 | |
| 2012-12-30,90.75,90.75,90.75,90.75,0.0 | |
| 2012-12-31,89.75,90.5,89.5,89.75,5341714.0 | |
| 2013-01-01,90.75,91.0,90.25,90.25,3098400.0 | |
| 2013-01-02,90.75,91.75,90.75,91.5,6867844.0 | |
| 2013-01-03,91.5,91.5,91.5,91.5,0.0 | |
| 2013-01-06,91.5,91.5,91.5,91.5,0.0 | |
| 2013-01-07,92.0,92.5,91.5,92.0,6502596.0 | |
| 2013-01-08,92.5,93.0,92.25,92.75,7016785.0 | |
| 2013-01-09,93.0,95.0,93.0,94.75,7299587.0 | |
| 2013-01-10,94.75,94.75,94.75,94.75,0.0 | |
| 2013-01-13,94.75,94.75,94.75,94.75,0.0 | |
| 2013-01-14,93.75,94.5,93.5,93.5,6288600.0 | |
| 2013-01-15,93.75,94.0,93.0,93.5,5807586.0 | |
| 2013-01-16,93.25,93.75,93.25,93.75,4870155.0 | |
| 2013-01-17,93.75,93.75,93.75,93.75,0.0 | |
| 2013-01-20,93.75,93.75,93.75,93.75,0.0 | |
| 2013-01-21,93.25,93.5,92.5,92.75,5506058.0 | |
| 2013-01-22,92.75,92.75,92.25,92.5,3987036.0 | |
| 2013-01-23,92.75,93.0,91.5,92.5,4635169.0 | |
| 2013-01-24,92.5,92.5,92.5,92.5,0.0 | |
| 2013-01-27,92.5,92.5,92.5,92.5,0.0 | |
| 2013-01-28,93.5,94.5,93.25,93.75,5258105.0 | |
| 2013-01-29,94.0,94.25,93.25,93.5,4618903.0 | |
| 2013-01-30,93.75,94.25,93.25,94.0,3990892.0 | |
| 2013-01-31,94.0,94.0,94.0,94.0,0.0 | |
| 2013-02-03,94.0,94.0,94.0,94.0,0.0 | |
| 2013-02-04,93.5,93.75,92.5,93.0,4389576.0 | |
| 2013-02-05,93.0,93.0,91.75,92.5,4432013.0 | |
| 2013-02-06,93.0,93.25,92.0,92.0,4340212.0 | |
| 2013-02-07,92.0,92.0,92.0,92.0,0.0 | |
| 2013-02-10,92.0,92.0,92.0,92.0,0.0 | |
| 2013-02-11,92.75,93.75,92.75,93.0,4675291.0 | |
| 2013-02-12,93.0,93.75,93.0,93.5,4098190.0 | |
| 2013-02-13,93.5,94.0,93.5,93.5,5596281.0 | |
| 2013-02-14,93.5,93.5,93.5,93.5,0.0 | |
| 2013-02-17,93.5,93.5,93.5,93.5,0.0 | |
| 2013-02-18,93.5,93.75,92.75,93.25,5809892.0 | |
| 2013-02-19,93.25,93.5,92.0,92.5,4950763.0 | |
| 2013-02-20,92.5,93.25,92.5,93.0,4596225.0 | |
| 2013-02-21,93.0,93.0,93.0,93.0,0.0 | |
| 2013-02-24,93.0,93.0,93.0,93.0,0.0 | |
| 2013-02-25,93.0,93.5,92.5,92.75,4868270.0 | |
| 2013-02-26,92.25,92.25,91.5,91.5,4090682.0 | |
| 2013-02-27,92.0,92.5,91.75,91.75,3812653.0 | |
| 2013-02-28,91.75,91.75,91.75,91.75,0.0 | |
| 2013-03-03,91.75,91.75,91.75,91.75,0.0 | |
| 2013-03-04,91.75,92.0,91.25,92.0,3410633.0 | |
| 2013-03-05,92.0,92.5,91.75,92.25,4546248.0 | |
| 2013-03-06,92.75,93.25,92.5,92.5,3878130.0 | |
| 2013-03-07,92.5,92.5,92.5,92.5,0.0 | |
| 2013-03-10,92.5,92.5,92.5,92.5,0.0 | |
| 2013-03-11,93.0,93.25,92.75,93.25,4158719.0 | |
| 2013-03-12,93.25,93.5,92.75,93.25,4812515.0 | |
| 2013-03-13,93.25,94.0,93.25,93.5,3959992.0 | |
| 2013-03-14,93.5,93.5,93.5,93.5,0.0 | |
| 2013-03-17,94.0,94.25,93.75,94.0,4907859.0 | |
| 2013-03-18,94.0,94.0,93.25,93.5,5358568.0 | |
| 2013-03-19,93.75,94.5,93.75,93.75,4455098.0 | |
| 2013-03-20,94.0,94.5,93.75,94.5,4760002.0 | |
| 2013-03-21,,,,, | |
| 2013-03-24,94.5,97.0,94.5,96.5,8215893.0 | |
| 2013-03-25,96.5,96.75,95.75,96.5,6550701.0 | |
| 2013-03-26,96.5,98.5,96.25,97.5,7265194.0 | |
| 2013-03-27,97.75,98.0,96.75,97.5,5381183.0 | |
| 2013-03-28,,,,, | |
| 2013-03-31,97.0,97.0,95.5,96.0,5190858.0 | |
| 2013-04-01,96.25,97.0,95.75,96.75,4329573.0 | |
| 2013-04-02,96.75,97.0,96.5,96.75,3099110.0 | |
| 2013-04-03,96.75,97.75,96.5,97.5,4345052.0 | |
| 2013-04-04,,,,, | |
| 2013-04-07,97.0,97.5,96.5,97.0,5273521.0 | |
| 2013-04-08,97.0,97.75,96.75,97.5,4396762.0 | |
| 2013-04-09,97.5,98.0,97.25,97.5,3948783.0 | |
| 2013-04-10,97.75,98.75,97.75,98.25,5770030.0 | |
| 2013-04-11,,,,, | |
| 2013-04-14,94.75,95.0,93.5,93.75,5345515.0 | |
| 2013-04-15,93.75,94.25,93.25,93.5,3509818.0 | |
| 2013-04-16,93.0,93.0,91.0,92.5,6329774.0 | |
| 2013-04-17,92.25,92.5,90.75,91.25,5731537.0 | |
| 2013-04-18,,,,, | |
| 2013-04-21,90.5,90.75,90.25,90.5,3314069.0 | |
| 2013-04-22,90.25,91.25,90.25,91.25,4613538.0 | |
| 2013-04-23,91.25,91.75,90.25,91.25,5347300.0 | |
| 2013-04-24,91.5,92.0,91.0,91.5,4595992.0 | |
| 2013-04-25,,,,, | |
| 2013-04-28,91.25,91.25,90.75,91.25,3717137.0 | |
| 2013-04-29,91.0,91.25,90.5,90.75,3678806.0 | |
| 2013-04-30,90.75,91.0,90.75,90.75,2244560.0 | |
| 2013-05-01,91.0,91.0,90.0,90.25,2916363.0 | |
| 2013-05-02,90.25,90.25,90.25,90.25,0.0 | |
| 2013-05-05,91.75,91.75,91.25,91.25,3244953.0 | |
| 2013-05-06,91.25,91.75,91.25,91.5,3699282.0 | |
| 2013-05-07,91.25,91.5,91.0,91.5,3052414.0 | |
| 2013-05-08,91.5,92.0,91.25,91.75,5465116.0 | |
| 2013-05-09,,,,, | |
| 2013-05-12,91.75,92.25,91.25,91.5,4431460.0 | |
| 2013-05-13,91.25,91.5,90.5,91.0,4990818.0 | |
| 2013-05-14,91.0,92.0,91.0,91.25,4470554.0 | |
| 2013-05-15,91.25,91.5,90.75,91.25,4465572.0 | |
| 2013-05-16,,,,, | |
| 2013-05-19,92.0,92.5,91.75,92.25,5139030.0 | |
| 2013-05-20,92.5,93.75,92.5,92.75,5803158.0 | |
| 2013-05-21,93.0,94.5,93.0,94.25,6046582.0 | |
| 2013-05-22,94.25,94.5,93.75,94.25,4945585.0 | |
| 2013-05-23,,,,, | |
| 2013-05-26,93.5,93.75,93.25,93.25,3669804.0 | |
| 2013-05-27,93.5,93.75,93.0,93.5,3617730.0 | |
| 2013-05-28,93.5,93.75,93.25,93.5,3347392.0 | |
| 2013-05-29,93.5,93.75,93.25,93.25,2697440.0 | |
| 2013-05-30,,,,, | |
| 2013-06-02,93.75,94.75,93.5,94.5,4197437.0 | |
| 2013-06-03,94.5,95.5,94.25,95.0,4635159.0 | |
| 2013-06-04,95.0,95.5,94.5,95.0,5519989.0 | |
| 2013-06-05,94.75,95.0,94.0,94.5,4381420.0 | |
| 2013-06-06,,,,, | |
| 2013-06-09,95.25,95.25,94.25,94.75,4654643.0 | |
| 2013-06-10,94.75,95.0,94.5,94.5,3108531.0 | |
| 2013-06-11,94.5,94.75,94.0,94.25,3400163.0 | |
| 2013-06-12,94.0,94.5,93.75,93.75,3829708.0 | |
| 2013-06-13,,,,, | |
| 2013-06-16,91.25,92.0,90.75,91.25,5594613.0 | |
| 2013-06-17,91.5,93.5,91.5,92.25,4457220.0 | |
| 2013-06-18,92.5,93.5,92.5,93.25,4178564.0 | |
| 2013-06-19,93.0,93.25,92.5,93.0,4987320.0 | |
| 2013-06-20,,,,, | |
| 2013-06-23,92.25,92.75,92.0,92.5,3311558.0 | |
| 2013-06-24,92.5,92.5,91.5,91.75,3264513.0 | |
| 2013-06-25,92.0,92.0,91.5,91.5,3234432.0 | |
| 2013-06-26,91.5,91.75,91.25,91.5,2938495.0 | |
| 2013-06-27,91.5,91.5,91.5,91.5,0.0 | |
| 2013-06-30,91.5,91.5,91.0,91.5,1871473.0 | |
| 2013-07-01,91.75,92.5,91.5,92.25,3763744.0 | |
| 2013-07-02,92.25,93.25,92.25,92.5,4216037.0 | |
| 2013-07-03,92.75,93.0,92.25,92.25,3819275.0 | |
| 2013-07-04,92.25,92.25,92.25,92.25,0.0 | |
| 2013-07-07,93.5,94.25,93.5,94.0,3970071.0 | |
| 2013-07-08,94.25,95.0,94.0,94.5,5819715.0 | |
| 2013-07-09,95.0,95.5,94.5,95.0,4843934.0 | |
| 2013-07-10,95.0,95.5,94.5,95.0,3520601.0 | |
| 2013-07-11,,,,, | |
| 2013-07-14,95.5,96.25,95.25,96.25,4299953.0 | |
| 2013-07-15,96.0,96.5,94.75,95.0,7171184.0 | |
| 2013-07-16,95.0,95.25,94.25,94.5,3443116.0 | |
| 2013-07-17,94.5,94.5,93.25,94.0,4298120.0 | |
| 2013-07-18,,,,, | |
| 2013-07-21,92.0,94.25,91.5,93.5,3996176.0 | |
| 2013-07-22,93.25,94.0,93.25,93.75,3178267.0 | |
| 2013-07-23,94.0,94.25,93.25,93.5,3566948.0 | |
| 2013-07-24,93.5,93.75,93.25,93.5,2904513.0 | |
| 2013-07-25,93.5,93.5,93.5,93.5,0.0 | |
| 2013-07-28,93.5,93.75,92.75,93.0,2983555.0 | |
| 2013-07-29,92.75,93.25,92.5,93.0,3272842.0 | |
| 2013-07-30,93.0,93.5,92.5,93.5,3945433.0 | |
| 2013-07-31,93.5,94.0,93.25,93.75,3519616.0 | |
| 2013-08-01,94.0,94.0,93.25,93.25,3134281.0 | |
| 2013-08-04,93.75,94.25,93.5,94.25,3608059.0 | |
| 2013-08-05,94.25,95.5,94.25,95.0,4116296.0 | |
| 2013-08-11,95.0,95.0,95.0,95.0,0.0 | |
| 2013-08-13,95.5,96.5,95.5,96.25,4766490.0 | |
| 2013-08-14,96.0,96.25,95.75,96.25,3383832.0 | |
| 2013-08-15,96.25,97.5,96.0,97.0,3539678.0 | |
| 2013-08-18,,,,, | |
| 2013-08-19,99.0,99.0,98.25,98.75,3389070.0 | |
| 2013-08-20,98.75,100.5,98.75,99.0,7065768.0 | |
| 2013-08-21,99.0,99.5,99.0,99.0,3196556.0 | |
| 2013-08-22,99.0,99.25,98.75,99.0,3282497.0 | |
| 2013-08-25,99.0,99.25,97.75,97.75,3663264.0 | |
| 2013-08-26,97.75,98.0,96.25,96.5,4732949.0 | |
| 2013-08-27,95.75,96.0,93.75,94.25,6213216.0 | |
| 2013-08-28,93.5,96.0,93.0,95.75,5305031.0 | |
| 2013-08-29,96.0,96.75,95.25,95.25,3544986.0 | |
| 2013-09-01,96.25,96.5,95.75,96.25,3546280.0 | |
| 2013-09-02,96.5,96.75,95.75,96.5,4431908.0 | |
| 2013-09-03,96.75,98.0,95.75,96.5,5592809.0 | |
| 2013-09-04,96.0,96.5,94.75,95.25,4430908.0 | |
| 2013-09-05,95.25,96.25,94.25,95.5,5274141.0 | |
| 2013-09-08,96.0,97.0,95.5,96.0,3306099.0 | |
| 2013-09-09,96.0,96.5,95.5,96.0,5031938.0 | |
| 2013-09-10,97.5,98.0,97.25,97.5,5308458.0 | |
| 2013-09-11,98.0,98.0,97.25,97.25,3105117.0 | |
| 2013-09-12,97.25,97.75,97.0,97.5,2968572.0 | |
| 2013-09-15,98.5,99.0,98.25,98.75,4594537.0 | |
| 2013-09-16,98.75,99.0,97.75,98.25,4784619.0 | |
| 2013-09-17,98.25,98.25,97.25,98.0,5488240.0 | |
| 2013-09-18,98.0,98.0,96.25,97.0,4161413.0 | |
| 2013-09-19,97.75,98.0,97.25,97.5,3964809.0 | |
| 2013-09-24,98.0,98.0,97.5,97.5,2814825.0 | |
| 2013-09-25,97.5,97.5,97.5,97.5,0.0 | |
| 2013-09-26,97.0,97.5,96.5,96.5,3079721.0 | |
| 2013-09-29,97.0,97.0,96.0,96.25,3876719.0 | |
| 2013-09-30,96.25,96.5,96.0,96.25,3306204.0 | |
| 2013-10-01,96.5,97.0,96.0,96.75,3847309.0 | |
| 2013-10-02,97.0,97.5,96.75,97.25,3138639.0 | |
| 2013-10-03,97.5,98.25,97.25,97.75,3699841.0 | |
| 2013-10-06,97.75,98.25,96.75,97.25,5313525.0 | |
| 2013-10-07,97.5,98.5,97.25,98.5,4635950.0 | |
| 2013-10-08,98.25,98.25,97.5,97.75,3086849.0 | |
| 2013-10-09,98.0,98.75,97.5,98.5,4460940.0 | |
| 2013-10-10,98.5,98.5,97.75,98.0,3541693.0 | |
| 2013-10-13,98.0,98.0,98.0,98.0,0.0 | |
| 2013-10-20,99.5,104.0,99.25,103.25,5930279.0 | |
| 2013-10-21,102.75,103.25,100.5,102.5,6571428.0 | |
| 2013-10-22,102.75,104.5,102.75,103.5,3642539.0 | |
| 2013-10-23,103.75,104.25,103.25,104.0,3068740.0 | |
| 2013-10-24,104.25,105.25,104.0,104.75,4841707.0 | |
| 2013-10-27,102.75,103.25,101.75,102.25,4473117.0 | |
| 2013-10-28,102.5,102.75,100.75,101.25,5750364.0 | |
| 2013-10-29,101.25,101.25,98.5,99.0,9036591.0 | |
| 2013-10-30,99.25,99.5,98.5,99.25,5223992.0 | |
| 2013-10-31,99.0,100.5,98.75,99.75,4111650.0 | |
| 2013-11-03,100.0,101.0,100.0,100.75,2954854.0 | |
| 2013-11-04,100.75,101.25,100.25,100.5,3163867.0 | |
| 2013-11-05,100.75,103.5,100.5,102.75,5685883.0 | |
| 2013-11-06,103.0,104.75,103.0,104.25,3627631.0 | |
| 2013-11-07,104.0,105.5,104.0,105.0,4622904.0 | |
| 2013-11-10,105.25,105.25,104.25,105.0,4966114.0 | |
| 2013-11-11,104.5,105.75,104.5,105.25,2920800.0 | |
| 2013-11-12,105.25,107.5,105.25,107.0,4560460.0 | |
| 2013-11-13,107.0,108.25,107.0,107.0,4300013.0 | |
| 2013-11-14,107.5,109.0,107.5,108.75,4962573.0 | |
| 2013-11-17,109.0,111.5,108.75,109.75,6331527.0 | |
| 2013-11-18,110.0,110.5,108.75,109.5,3340432.0 | |
| 2013-11-19,109.25,109.25,108.25,108.5,3709565.0 | |
| 2013-11-20,108.5,108.75,107.75,108.25,3509386.0 | |
| 2013-11-21,108.0,108.25,107.75,108.0,2099741.0 | |
| 2013-11-24,108.5,110.25,108.5,109.25,4211151.0 | |
| 2013-11-25,109.5,109.75,108.5,108.75,4126741.0 | |
| 2013-11-26,109.0,109.5,108.0,108.75,3815970.0 | |
| 2013-11-27,108.0,108.5,107.5,108.0,2502365.0 | |
| 2013-11-28,108.0,109.25,108.0,108.75,3408136.0 | |
| 2013-12-01,108.75,109.0,108.0,108.25,2677864.0 | |
| 2013-12-02,108.5,109.0,108.25,108.75,2788641.0 | |
| 2013-12-03,108.75,109.25,107.75,108.0,3871533.0 | |
| 2013-12-04,107.75,108.25,107.25,108.0,3450316.0 | |
| 2013-12-05,108.0,108.0,107.25,107.75,3344321.0 | |
| 2013-12-08,108.25,109.25,108.25,109.0,4209561.0 | |
| 2013-12-09,109.25,109.75,109.0,109.25,3460472.0 | |
| 2013-12-10,109.5,110.5,109.25,110.5,5072916.0 | |
| 2013-12-11,110.25,110.5,109.25,109.75,5127381.0 | |
| 2013-12-12,109.5,109.75,109.0,109.75,3046847.0 | |
| 2013-12-15,109.75,110.75,109.5,110.25,3956921.0 | |
| 2013-12-16,110.5,110.5,109.75,110.25,2785341.0 | |
| 2013-12-17,110.75,110.75,109.75,110.5,2476156.0 | |
| 2013-12-18,110.25,110.75,110.0,110.25,2451239.0 | |
| 2013-12-19,110.75,111.75,110.75,111.75,4666071.0 | |
| 2013-12-22,111.75,112.5,111.0,111.75,3902300.0 | |
| 2013-12-23,111.5,111.75,111.25,111.25,2211551.0 | |
| 2013-12-24,111.5,111.75,110.5,111.0,2470673.0 | |
| 2013-12-25,111.25,111.25,110.0,110.0,3802683.0 | |
| 2013-12-26,110.25,110.5,110.0,110.25,2498191.0 | |
| 2013-12-29,110.25,111.0,110.25,111.0,2193466.0 | |
| 2013-12-30,111.0,111.75,110.75,111.0,2647358.0 | |
| 2013-12-31,111.25,111.75,111.0,111.5,3361779.0 | |
| 2014-01-01,111.5,113.75,111.5,113.5,4512475.0 | |
| 2014-01-02,113.25,113.5,112.5,113.25,4345874.0 | |
| 2014-01-05,113.5,113.5,112.5,113.5,4552519.0 | |
| 2014-01-06,113.0,113.25,112.5,113.0,4556547.0 | |
| 2014-01-07,112.75,113.0,112.25,112.75,4015547.0 | |
| 2014-01-08,113.0,115.75,113.0,115.5,5355987.0 | |
| 2014-01-09,115.5,117.25,115.0,117.25,5424871.0 | |
| 2014-01-12,117.0,117.0,114.5,115.5,6268418.0 | |
| 2014-01-13,115.25,115.75,114.75,115.75,4588291.0 | |
| 2014-01-14,115.75,115.75,115.75,115.75,0.0 | |
| 2014-01-15,115.5,117.5,115.5,117.5,5636098.0 | |
| 2014-01-16,117.25,118.75,116.75,117.75,4996332.0 | |
| 2014-01-19,115.25,115.25,113.75,115.0,4454068.0 | |
| 2014-01-20,114.75,115.0,114.0,114.25,2343958.0 | |
| 2014-01-21,114.25,114.25,111.0,111.75,4938228.0 | |
| 2014-01-22,112.0,114.5,111.75,113.5,3784009.0 | |
| 2014-01-23,114.0,114.75,114.0,114.0,2552279.0 | |
| 2014-01-26,112.25,114.0,111.75,114.0,3643826.0 | |
| 2014-01-27,114.0,114.5,112.5,113.0,4839064.0 | |
| 2014-01-28,112.5,113.75,111.0,111.75,7460193.0 | |
| 2014-01-29,112.75,113.25,112.0,112.5,3689388.0 | |
| 2014-01-30,112.0,112.5,111.0,111.5,4059811.0 | |
| 2014-02-02,111.75,113.0,111.25,113.0,5268050.0 | |
| 2014-02-03,112.75,113.0,111.75,112.0,4303568.0 | |
| 2014-02-04,110.75,111.75,110.5,111.75,4596494.0 | |
| 2014-02-05,111.75,112.0,111.25,111.25,3818305.0 | |
| 2014-02-06,111.5,112.0,111.0,111.25,4703508.0 | |
| 2014-02-09,112.5,112.75,111.25,111.75,4293437.0 | |
| 2014-02-10,111.75,112.0,111.25,111.75,3171442.0 | |
| 2014-02-11,112.0,112.25,110.75,111.5,5072809.0 | |
| 2014-02-12,111.5,111.75,111.0,111.5,4719389.0 | |
| 2014-02-13,111.5,112.25,111.5,111.75,3896314.0 | |
| 2014-02-16,112.25,113.5,112.25,113.25,5113652.0 | |
| 2014-02-17,113.0,113.75,112.0,112.25,4815152.0 | |
| 2014-02-18,112.75,113.5,112.5,113.5,4394319.0 | |
| 2014-02-19,113.25,113.75,112.75,113.5,3491202.0 | |
| 2014-02-20,113.75,114.5,113.5,114.25,4067226.0 | |
| 2014-02-23,114.75,115.25,114.25,114.75,3953745.0 | |
| 2014-02-24,115.0,115.25,114.75,115.0,3650904.0 | |
| 2014-02-25,115.0,115.25,113.75,114.5,4579661.0 | |
| 2014-02-26,114.5,114.75,113.75,114.0,3949293.0 | |
| 2014-02-27,114.0,115.25,113.75,114.5,3798819.0 | |
| 2014-03-02,114.75,116.25,114.5,114.75,6754474.0 | |
| 2014-03-03,114.5,115.0,112.75,113.25,4999567.0 | |
| 2014-03-04,113.5,114.75,113.5,114.5,4669750.0 | |
| 2014-03-05,114.75,115.0,113.75,114.5,4759858.0 | |
| 2014-03-06,114.5,115.5,114.5,114.75,3956761.0 | |
| 2014-03-09,115.25,116.75,115.25,115.5,3674111.0 | |
| 2014-03-10,115.5,116.5,115.25,116.0,4012598.0 | |
| 2014-03-11,116.0,116.5,115.75,116.0,4484443.0 | |
| 2014-03-12,116.0,116.0,115.25,115.75,3842758.0 | |
| 2014-03-13,115.75,115.75,115.75,115.75,0.0 | |
| 2014-03-16,116.0,116.5,115.5,116.0,2489669.0 | |
| 2014-03-17,116.0,116.25,115.75,116.0,2613927.0 | |
| 2014-03-18,116.25,116.75,115.25,115.25,4388301.0 | |
| 2014-03-19,115.75,116.0,115.0,115.5,3705661.0 | |
| 2014-03-20,115.5,115.75,115.0,115.5,2848038.0 | |
| 2014-03-23,115.75,116.75,115.75,116.75,3300357.0 | |
| 2014-03-24,116.75,118.25,116.5,116.75,3341825.0 | |
| 2014-03-25,117.25,117.5,116.75,116.75,3243642.0 | |
| 2014-03-26,117.0,117.25,116.5,117.0,3055747.0 | |
| 2014-03-27,116.75,117.0,116.5,117.0,3274811.0 | |
| 2014-03-30,117.0,118.0,117.0,118.0,4518071.0 | |
| 2014-03-31,118.25,118.75,117.25,117.5,4331427.0 | |
| 2014-04-01,117.75,118.25,117.5,118.0,4333448.0 | |
| 2014-04-02,118.25,118.5,118.0,118.25,2568810.0 | |
| 2014-04-03,118.5,118.75,117.75,118.0,3383702.0 | |
| 2014-04-06,118.0,118.0,117.25,117.75,4078863.0 | |
| 2014-04-07,117.75,117.75,116.5,117.0,4192846.0 | |
| 2014-04-08,116.75,117.5,116.75,117.0,2984488.0 | |
| 2014-04-09,117.25,118.0,116.5,117.0,4206213.0 | |
| 2014-04-10,117.25,118.0,116.75,117.0,3922059.0 | |
| 2014-04-13,116.5,117.0,116.25,116.75,1755822.0 | |
| 2014-04-14,114.25,114.5,113.0,113.5,4124751.0 | |
| 2014-04-15,113.5,114.25,113.25,113.75,3764793.0 | |
| 2014-04-16,114.0,114.0,113.25,113.5,2897755.0 | |
| 2014-04-17,113.75,114.0,113.25,113.5,2986577.0 | |
| 2014-04-20,114.0,115.5,113.75,115.25,4087026.0 | |
| 2014-04-21,115.5,116.0,115.25,115.25,4090666.0 | |
| 2014-04-22,115.5,116.25,115.0,115.0,3886880.0 | |
| 2014-04-23,115.25,115.5,114.5,115.0,4113440.0 | |
| 2014-04-24,115.0,115.5,114.75,115.0,3998777.0 | |
| 2014-04-27,115.25,115.25,114.5,114.75,4411052.0 | |
| 2014-04-28,115.0,115.25,114.25,114.5,3977335.0 | |
| 2014-04-29,114.25,114.75,114.0,114.25,3808450.0 | |
| 2014-04-30,114.25,114.5,113.75,114.0,4345634.0 | |
| 2014-05-01,114.25,118.25,114.0,117.0,7800342.0 | |
| 2014-05-04,117.5,121.0,117.25,119.5,7125653.0 | |
| 2014-05-05,119.5,120.25,118.5,118.75,4347298.0 | |
| 2014-05-06,118.75,119.5,118.5,118.75,4550002.0 | |
| 2014-05-07,118.75,119.0,118.0,118.0,2816960.0 | |
| 2014-05-08,118.25,119.75,118.25,119.0,4564494.0 | |
| 2014-05-11,119.25,119.5,118.25,118.75,3746270.0 | |
| 2014-05-12,118.75,119.0,118.25,118.75,3075571.0 | |
| 2014-05-13,119.25,121.0,119.25,120.25,4295277.0 | |
| 2014-05-14,120.25,120.5,119.25,119.5,3037634.0 | |
| 2014-05-15,119.5,119.75,118.25,118.5,5390929.0 | |
| 2014-05-18,118.5,118.75,117.75,118.0,3477151.0 | |
| 2014-05-19,118.0,118.25,116.25,116.75,5245748.0 | |
| 2014-05-20,116.5,117.0,115.5,116.25,4325092.0 | |
| 2014-05-21,116.0,116.5,115.5,116.0,3330233.0 | |
| 2014-05-22,116.25,116.75,116.0,116.25,3544299.0 | |
| 2014-05-25,116.25,116.5,115.5,116.0,3995882.0 | |
| 2014-05-26,116.0,117.75,116.0,117.0,5320024.0 | |
| 2014-05-27,117.25,117.75,117.0,117.0,3816811.0 | |
| 2014-05-28,117.0,117.25,116.5,116.75,3858892.0 | |
| 2014-05-29,116.75,117.5,115.5,115.5,5248652.0 | |
| 2014-06-01,115.5,116.5,115.5,116.0,3254836.0 | |
| 2014-06-02,116.25,116.5,115.25,116.0,4700452.0 | |
| 2014-06-03,116.0,116.25,115.25,115.5,5137506.0 | |
| 2014-06-04,115.75,116.25,115.5,115.75,3419342.0 | |
| 2014-06-05,116.0,116.5,115.75,116.0,3607299.0 | |
| 2014-06-08,116.25,116.75,115.75,116.75,3791743.0 | |
| 2014-06-09,116.75,117.5,116.25,117.25,3193204.0 | |
| 2014-06-10,117.5,118.0,117.0,117.5,3809505.0 | |
| 2014-06-11,117.25,117.5,116.5,116.75,2498148.0 | |
| 2014-06-12,116.5,116.75,116.0,116.0,2858668.0 | |
| 2014-06-15,116.0,116.0,114.5,115.0,3736012.0 | |
| 2014-06-16,115.0,115.25,114.0,114.25,3481308.0 | |
| 2014-06-17,114.25,114.75,113.5,114.5,3993542.0 | |
| 2014-06-18,114.25,115.5,114.25,115.0,2613402.0 | |
| 2014-06-19,115.5,115.75,114.75,115.0,2626198.0 | |
| 2014-06-22,115.5,116.0,114.75,115.0,2662345.0 | |
| 2014-06-23,115.25,115.25,113.25,114.5,3338278.0 | |
| 2014-06-24,114.75,115.0,112.25,114.0,5169710.0 | |
| 2014-06-25,113.75,115.5,113.5,115.0,3278227.0 | |
| 2014-06-26,115.25,116.5,115.25,116.5,4009089.0 | |
| 2014-06-29,116.25,116.25,114.75,115.0,2646353.0 | |
| 2014-06-30,115.0,115.0,114.25,114.5,3180115.0 | |
| 2014-07-01,115.0,115.75,115.0,115.0,2418633.0 | |
| 2014-07-02,115.25,117.0,115.0,116.0,3614711.0 | |
| 2014-07-03,116.0,116.0,115.5,115.5,2987835.0 | |
| 2014-07-06,117.0,117.5,116.0,116.75,3242629.0 | |
| 2014-07-07,117.5,118.25,117.25,117.5,2904667.0 | |
| 2014-07-08,117.5,117.75,117.0,117.5,2298628.0 | |
| 2014-07-09,117.5,118.0,117.5,117.5,2653655.0 | |
| 2014-07-10,117.75,118.0,117.5,117.5,1868990.0 | |
| 2014-07-13,117.75,119.0,117.75,118.75,2031400.0 | |
| 2014-07-14,116.25,116.25,115.75,116.0,2819273.0 | |
| 2014-07-15,116.0,116.75,116.0,116.5,3044368.0 | |
| 2014-07-16,116.5,117.0,116.25,116.5,2583142.0 | |
| 2014-07-17,116.5,116.75,115.75,116.25,2933034.0 | |
| 2014-07-20,116.25,116.75,115.0,115.25,3321750.0 | |
| 2014-07-21,115.25,115.75,115.25,115.5,2184823.0 | |
| 2014-07-22,119.0,126.25,118.75,123.5,10794574.0 | |
| 2014-07-23,124.0,130.75,123.25,129.25,10019639.0 | |
| 2014-07-24,129.25,130.25,127.75,128.75,6335372.0 | |
| 2014-08-03,129.0,129.5,128.0,129.0,2128128.0 | |
| 2014-08-04,129.25,129.25,127.75,128.5,3077072.0 | |
| 2014-08-05,128.5,129.0,128.0,128.25,2806876.0 | |
| 2014-08-06,128.25,128.25,127.0,127.75,3013295.0 | |
| 2014-08-07,127.75,130.0,127.75,130.0,5602026.0 | |
| 2014-08-10,130.0,130.75,128.75,129.0,4414330.0 | |
| 2014-08-11,129.5,129.75,128.75,129.5,2400300.0 | |
| 2014-08-12,129.5,129.5,129.0,129.0,2455363.0 | |
| 2014-08-13,129.0,129.75,128.25,128.5,3901227.0 | |
| 2014-08-14,128.75,129.0,128.25,128.25,2042409.0 | |
| 2014-08-17,128.25,129.25,127.75,128.75,2931333.0 | |
| 2014-08-18,129.0,129.25,128.25,128.5,2759342.0 | |
| 2014-08-19,128.25,128.5,128.0,128.5,2281221.0 | |
| 2014-08-20,128.25,129.25,128.25,128.75,2912746.0 | |
| 2014-08-21,128.75,129.0,128.5,128.5,2372871.0 | |
| 2014-08-24,129.0,129.5,128.75,129.25,1982061.0 | |
| 2014-08-25,129.5,133.25,129.25,130.5,6993798.0 | |
| 2014-08-26,132.25,133.0,130.0,131.5,6848016.0 | |
| 2014-08-27,131.5,133.5,131.5,133.0,5037966.0 | |
| 2014-08-28,133.0,133.75,133.0,133.5,3695489.0 | |
| 2014-08-31,133.5,133.75,132.75,133.0,1847728.0 | |
| 2014-09-01,133.25,133.5,132.5,132.75,3282625.0 | |
| 2014-09-02,132.75,133.25,132.5,132.75,2782314.0 | |
| 2014-09-03,133.0,135.25,133.0,134.25,4447630.0 | |
| 2014-09-04,134.25,134.25,133.5,134.0,2982381.0 | |
| 2014-09-07,134.0,135.75,133.5,135.25,4954519.0 | |
| 2014-09-08,135.75,136.0,134.25,134.75,4433498.0 | |
| 2014-09-09,135.0,135.5,134.75,135.0,2756720.0 | |
| 2014-09-10,135.0,135.75,134.5,135.0,3287852.0 | |
| 2014-09-11,135.0,135.0,133.5,133.75,2302632.0 | |
| 2014-09-14,133.75,134.75,133.5,133.75,1978362.0 | |
| 2014-09-15,134.0,134.25,133.0,133.25,2536912.0 | |
| 2014-09-16,133.25,135.0,133.25,134.25,1978214.0 | |
| 2014-09-17,134.25,135.25,134.0,135.0,2714566.0 | |
| 2014-09-18,135.0,136.0,134.75,135.75,2798304.0 | |
| 2014-09-21,135.5,136.5,134.5,135.0,4149104.0 | |
| 2014-09-22,134.5,135.0,133.5,133.5,3888155.0 | |
| 2014-09-24,133.5,133.5,130.75,131.75,4814899.0 | |
| 2014-09-25,132.0,133.0,131.0,131.5,4002043.0 | |
| 2014-09-28,131.75,132.25,129.75,131.25,4026079.0 | |
| 2014-09-29,130.5,131.25,129.75,131.25,3376856.0 | |
| 2014-09-30,131.25,131.5,130.75,131.25,2287800.0 | |
| 2014-10-01,131.25,131.5,131.0,131.25,1899316.0 | |
| 2014-10-02,130.75,130.75,129.75,130.75,1523004.0 | |
| 2014-10-12,125.0,127.0,121.25,121.5,3391916.0 | |
| 2014-10-13,121.0,124.5,121.0,124.25,4019049.0 | |
| 2014-10-14,123.0,123.0,118.25,119.0,7333587.0 | |
| 2014-10-15,117.75,118.5,114.5,114.75,7123514.0 | |
| 2014-10-16,111.25,112.5,106.75,108.25,8751597.0 | |
| 2014-10-19,113.25,113.75,107.25,108.75,12969123.0 | |
| 2014-10-20,109.5,110.75,109.0,110.5,7197248.0 | |
| 2014-10-21,111.0,115.25,110.5,114.75,6595754.0 | |
| 2014-10-22,116.0,118.75,114.75,116.0,5746668.0 | |
| 2014-10-23,115.0,115.75,114.0,115.5,6037734.0 | |
| 2014-10-26,112.25,115.5,112.25,114.75,6059885.0 | |
| 2014-10-27,115.25,115.75,113.0,113.25,4470013.0 | |
| 2014-10-28,113.5,113.75,112.5,113.0,4815017.0 | |
| 2014-10-29,113.5,114.25,111.75,112.0,4668139.0 | |
| 2014-10-30,112.25,112.25,110.0,110.75,3330141.0 | |
| 2014-11-02,113.0,113.0,111.25,111.75,2939819.0 | |
| 2014-11-03,111.5,112.5,111.5,112.25,3413007.0 | |
| 2014-11-04,111.5,111.75,105.25,106.0,9255881.0 | |
| 2014-11-05,105.0,105.75,100.25,102.75,7788214.0 | |
| 2014-11-06,103.5,105.75,103.25,105.0,3833408.0 | |
| 2014-11-09,106.0,106.0,104.0,104.5,2246733.0 | |
| 2014-11-10,105.25,105.75,104.75,105.5,3539834.0 | |
| 2014-11-11,105.0,105.5,104.0,104.25,2692552.0 | |
| 2014-11-12,104.25,105.0,103.0,104.75,2477623.0 | |
| 2014-11-13,104.25,104.5,103.0,103.75,2311742.0 | |
| 2014-11-16,103.75,103.75,101.5,101.5,2500814.0 | |
| 2014-11-17,101.75,102.0,98.0,98.75,3424946.0 | |
| 2014-11-18,99.0,101.5,99.0,101.0,3473879.0 | |
| 2014-11-19,102.0,102.25,99.5,101.0,4226418.0 | |
| 2014-11-20,100.25,101.75,100.25,101.5,4012254.0 | |
| 2014-11-23,102.75,104.75,102.5,103.75,5182260.0 | |
| 2014-11-24,104.25,105.0,102.75,103.0,6821078.0 | |
| 2014-11-25,102.75,102.75,98.25,98.75,8719564.0 | |
| 2014-11-26,98.5,99.0,96.25,97.5,6173823.0 | |
| 2014-11-27,97.0,98.75,95.75,98.0,4838743.0 | |
| 2014-11-30,90.0,92.0,88.25,88.25,5306356.0 | |
| 2014-12-01,86.0,90.25,85.5,89.0,8255643.0 | |
| 2014-12-02,91.75,92.0,88.75,89.5,5579618.0 | |
| 2014-12-03,90.0,91.75,89.75,91.5,5049688.0 | |
| 2014-12-04,91.75,95.0,91.75,94.25,4810828.0 | |
| 2014-12-07,94.0,94.0,92.5,93.0,3794123.0 | |
| 2014-12-08,92.5,92.5,89.75,90.0,5405421.0 | |
| 2014-12-09,87.5,88.0,84.0,86.25,9410011.0 | |
| 2014-12-10,86.0,86.5,80.25,81.25,7629102.0 | |
| 2014-12-11,77.0,82.0,76.75,81.75,6474232.0 | |
| 2014-12-14,77.5,81.0,76.25,80.5,5216331.0 | |
| 2014-12-15,82.0,82.75,77.25,78.0,6001763.0 | |
| 2014-12-16,76.0,76.0,70.25,72.5,4997770.0 | |
| 2014-12-17,74.0,77.0,72.75,76.0,6925304.0 | |
| 2014-12-18,82.0,83.5,80.75,83.5,3267171.0 | |
| 2014-12-21,91.25,91.5,86.25,90.25,6816238.0 | |
| 2014-12-22,91.0,93.25,89.25,92.25,5844311.0 | |
| 2014-12-23,91.5,93.0,90.0,90.75,6236917.0 | |
| 2014-12-24,91.5,91.75,89.75,89.75,5327465.0 | |
| 2014-12-25,90.0,91.25,88.0,88.75,6865842.0 | |
| 2014-12-28,89.0,89.75,88.5,88.75,3490146.0 | |
| 2014-12-29,89.25,89.75,88.5,89.5,3697918.0 | |
| 2014-12-30,86.0,87.25,85.25,85.25,4254482.0 | |
| 2014-12-31,86.25,86.75,79.5,84.0,4336274.0 | |
| 2015-01-01,84.5,85.0,81.25,84.0,3775406.0 | |
| 2015-01-04,83.5,84.25,83.25,83.25,3137488.0 | |
| 2015-01-05,82.75,82.75,79.25,79.5,5859878.0 | |
| 2015-01-06,76.25,77.5,74.0,77.0,8726844.0 | |
| 2015-01-07,76.75,79.0,75.75,78.25,7475672.0 | |
| 2015-01-08,79.5,81.0,78.5,79.25,5412067.0 | |
| 2015-01-11,78.75,79.25,77.5,78.5,4054887.0 | |
| 2015-01-12,78.0,78.0,76.75,77.0,4291117.0 | |
| 2015-01-13,76.0,76.75,74.0,76.5,5824138.0 | |
| 2015-01-14,77.25,78.5,76.5,77.25,4342242.0 | |
| 2015-01-15,78.5,79.5,78.25,78.5,5141669.0 | |
| 2015-01-18,78.25,80.5,77.5,79.25,4943410.0 | |
| 2015-01-19,79.5,79.5,77.75,78.0,3759959.0 | |
| 2015-01-20,78.0,79.5,77.75,78.75,4233526.0 | |
| 2015-01-21,79.0,79.25,77.5,78.0,4434761.0 | |
| 2015-01-22,77.5,80.0,77.5,79.0,4845009.0 | |
| 2015-01-26,80.0,80.25,78.25,79.25,4492273.0 | |
| 2015-01-27,79.5,85.0,79.0,84.0,6892808.0 | |
| 2015-01-28,84.25,90.0,84.25,88.25,6741849.0 | |
| 2015-01-29,88.25,89.25,86.0,86.25,5700970.0 | |
| 2015-02-01,91.5,93.5,91.25,93.0,6836198.0 | |
| 2015-02-02,92.75,96.5,91.25,95.0,7523724.0 | |
| 2015-02-03,96.5,97.5,95.75,96.25,4701634.0 | |
| 2015-02-04,97.5,98.75,95.75,96.5,4288394.0 | |
| 2015-02-05,94.5,96.25,92.75,94.0,5272075.0 | |
| 2015-02-08,96.0,98.0,95.75,96.75,3343073.0 | |
| 2015-02-09,97.25,98.0,96.5,97.75,3131512.0 | |
| 2015-02-10,97.5,97.5,95.25,95.75,2922810.0 | |
| 2015-02-11,95.0,95.5,93.5,93.75,3008961.0 | |
| 2015-02-12,93.75,96.0,93.75,95.0,2506454.0 | |
| 2015-02-15,97.75,98.25,96.75,97.25,3697803.0 | |
| 2015-02-16,97.0,97.5,96.5,97.0,3466789.0 | |
| 2015-02-17,97.25,98.0,95.75,96.0,3819175.0 | |
| 2015-02-18,96.0,97.25,94.0,94.75,3508091.0 | |
| 2015-02-19,94.25,94.5,91.25,92.25,5771300.0 | |
| 2015-02-22,93.0,94.25,92.5,92.75,2787619.0 | |
| 2015-02-23,92.75,93.5,91.0,91.25,4295450.0 | |
| 2015-02-24,91.0,92.5,90.75,91.66999816894531,4736656.0 | |
| 2015-02-25,91.5,92.0,90.5,91.43000030517578,3757467.0 | |
| 2015-02-26,92.5,93.0,91.25,91.56999969482422,5396919.0 | |
| 2015-03-01,92.5,93.0,91.5,91.69000244140625,3390650.0 | |
| 2015-03-02,91.75,92.0,91.0,91.97000122070312,2983944.0 | |
| 2015-03-03,91.25,93.25,91.25,93.04000091552734,3372968.0 | |
| 2015-03-04,93.25,94.0,92.75,92.81999969482422,3479205.0 | |
| 2015-03-05,93.0,94.0,92.5,93.19999694824219,4261475.0 | |
| 2015-03-08,93.5,93.75,93.0,93.25,3562753.0 | |
| 2015-03-09,93.5,93.75,93.0,93.25,3562753.0 | |
| 2015-03-10,93.25,93.5,92.0,93.0,4297203.0 | |
| 2015-03-11,92.25,92.75,92.0,92.75,3475296.0 | |
| 2015-03-12,93.0,94.25,92.5,93.75,5310335.0 | |
| 2015-03-15,92.25,93.25,92.25,92.5,3618671.0 | |
| 2015-03-16,92.5,93.5,90.25,91.25,8706763.0 | |
| 2015-03-17,91.0,91.25,86.25,87.25,11649474.0 | |
| 2015-03-18,87.0,87.25,79.25,83.0,11881460.0 | |
| 2015-03-19,85.0,86.25,83.0,84.5,6365099.0 | |
| 2015-03-22,85.5,86.0,84.75,85.5,5229516.0 | |
| 2015-03-23,85.5,85.5,84.0,85.0,3609324.0 | |
| 2015-03-24,85.0,86.25,84.75,84.75,3131252.0 | |
| 2015-03-25,85.0,85.25,80.5,82.75,3982506.0 | |
| 2015-03-26,81.75,84.0,80.25,82.75,4753589.0 | |
| 2015-03-29,84.0,84.5,83.5,84.0,3871845.0 | |
| 2015-03-30,83.5,84.0,82.5,83.0,3778614.0 | |
| 2015-03-31,82.75,83.0,79.5,80.25,6687509.0 | |
| 2015-04-01,80.25,81.25,79.5,80.75,5741897.0 | |
| 2015-04-02,81.75,82.25,80.0,80.25,5187417.0 | |
| 2015-04-05,80.25,80.75,78.25,79.25,3806026.0 | |
| 2015-04-06,80.0,81.0,79.5,80.25,3538280.0 | |
| 2015-04-07,81.0,82.75,80.75,82.5,4537370.0 | |
| 2015-04-08,83.0,86.5,82.75,84.5,5981789.0 | |
| 2015-04-09,84.25,86.5,84.25,85.5,3780125.0 | |
| 2015-04-12,86.75,89.25,86.75,87.75,2345717.0 | |
| 2015-04-13,85.5,86.0,84.5,85.0,3452662.0 | |
| 2015-04-14,84.0,85.0,83.5,84.0,4309307.0 | |
| 2015-04-15,84.5,85.5,84.25,85.5,5078788.0 | |
| 2015-04-16,86.5,88.0,86.25,87.0,7105330.0 | |
| 2015-04-19,92.25,95.75,92.0,95.75,7513096.0 | |
| 2015-04-20,98.0,98.75,95.25,95.75,11182669.0 | |
| 2015-04-21,95.25,96.0,93.75,95.5,4692889.0 | |
| 2015-04-22,97.5,98.25,96.0,96.5,6872406.0 | |
| 2015-04-23,96.25,97.25,96.0,96.75,4508939.0 | |
| 2015-04-26,97.75,100.5,97.75,100.3499984741211,8442976.0 | |
| 2015-04-27,100.5,102.75,99.5,101.79000091552734,9876498.0 | |
| 2015-04-28,101.5,103.25,101.0,102.16000366210938,6666683.0 | |
| 2015-04-29,103.75,107.25,103.5,106.83999633789062,11218304.0 | |
| 2015-04-30,106.83999633789062,106.83999633789062,106.83999633789062,106.83999633789062,0.0 | |
| 2015-05-03,109.5,110.5,106.5,107.33000183105469,5091341.0 | |
| 2015-05-04,107.75,108.75,107.25,108.36000061035156,5851108.0 | |
| 2015-05-05,109.25,109.5,107.0,107.19999694824219,4654967.0 | |
| 2015-05-06,106.75,108.75,105.5,107.30999755859375,7313488.0 | |
| 2015-05-07,107.5,108.0,106.0,106.5199966430664,4763399.0 | |
| 2015-05-10,107.0,107.25,104.5,105.05999755859375,5852992.0 | |
| 2015-05-11,104.75,104.75,101.25,101.6500015258789,6333960.0 | |
| 2015-05-12,101.25,103.0,100.75,102.86000061035156,5613213.0 | |
| 2015-05-13,104.0,105.5,103.75,105.13999938964844,4434242.0 | |
| 2015-05-14,105.75,108.5,105.75,107.6500015258789,5660036.0 | |
| 2015-05-17,108.25,109.75,108.25,108.58999633789062,4935908.0 | |
| 2015-05-18,109.0,109.25,107.75,107.9000015258789,5413607.0 | |
| 2015-05-19,108.25,108.25,106.75,107.02999877929688,4509377.0 | |
| 2015-05-20,106.75,107.0,104.75,104.87000274658203,7032698.0 | |
| 2015-05-21,104.5,105.25,103.75,105.12000274658203,4624790.0 | |
| 2015-05-24,105.0,105.25,101.0,102.4800033569336,9782193.0 | |
| 2015-05-25,102.5,103.75,102.0,102.9000015258789,6725171.0 | |
| 2015-05-26,103.25,104.75,103.25,104.19999694824219,3920912.0 | |
| 2015-05-27,104.5,105.75,103.75,103.86000061035156,5301034.0 | |
| 2015-05-28,103.5,104.75,103.0,103.04000091552734,4901753.0 | |
| 2015-05-31,103.75,104.25,102.75,103.04000091552734,3499024.0 | |
| 2015-06-01,102.75,103.75,102.25,103.47000122070312,3679027.0 | |
| 2015-06-02,104.25,104.75,103.5,103.95999908447266,3908053.0 | |
| 2015-06-03,104.0,104.25,103.25,103.44000244140625,3000362.0 | |
| 2015-06-04,103.5,103.75,102.5,103.44000244140625,4149746.0 | |
| 2015-06-07,103.25,103.75,102.5,103.01000213623047,2404846.0 | |
| 2015-06-08,103.0,103.0,101.75,102.01000213623047,3902618.0 | |
| 2015-06-09,101.5,102.75,101.25,102.48999786376953,3685325.0 | |
| 2015-06-10,103.0,103.75,103.0,103.58000183105469,3832936.0 | |
| 2015-06-11,103.5,103.75,102.75,103.18000030517578,2711406.0 | |
| 2015-06-14,103.5,106.0,103.25,105.54000091552734,5737064.0 | |
| 2015-06-15,106.25,107.25,103.75,103.9000015258789,9199069.0 | |
| 2015-06-16,104.0,104.25,102.5,103.26000213623047,5177727.0 | |
| 2015-06-17,103.25,103.5,102.0,103.20999908447266,4895426.0 | |
| 2015-06-18,103.0,103.5,102.5,102.80000305175781,4502463.0 | |
| 2015-06-21,102.75,102.75,100.5,100.58000183105469,4879798.0 | |
| 2015-06-22,100.5,101.25,99.5,100.2300033569336,5187289.0 | |
| 2015-06-23,100.5,101.5,100.25,100.70999908447266,4116213.0 | |
| 2015-06-24,101.0,102.5,100.25,102.33999633789062,4002771.0 | |
| 2015-06-25,102.25,103.25,101.75,102.30999755859375,5483615.0 | |
| 2015-06-28,102.0,102.25,97.5,98.38999938964844,9177465.0 | |
| 2015-06-29,98.0,98.0,95.5,96.08999633789062,5966388.0 | |
| 2015-06-30,95.5,96.0,93.0,95.08999633789062,9102266.0 | |
| 2015-07-01,95.25,96.25,93.25,95.44000244140625,6684752.0 | |
| 2015-07-02,94.75,96.75,94.5,94.91000366210938,3758230.0 | |
| 2015-07-05,94.25,96.5,94.25,96.20999908447266,3089615.0 | |
| 2015-07-06,95.5,97.0,94.75,95.81999969482422,3245536.0 | |
| 2015-07-07,94.75,95.25,93.25,93.76000213623047,4336344.0 | |
| 2015-07-08,93.5,94.25,92.25,93.08000183105469,5579251.0 | |
| 2015-07-09,93.5,102.25,93.25,101.4000015258789,11118576.0 | |
| 2015-07-12,102.75,105.75,99.5,100.37000274658203,7502007.0 | |
| 2015-07-13,100.5,101.75,100.0,100.25,3660362.0 | |
| 2015-07-14,99.75,100.25,98.75,99.80999755859375,3096001.0 | |
| 2015-07-15,100.25,102.5,99.75,101.77999877929688,4177978.0 | |
| 2015-07-19,101.77999877929688,101.77999877929688,101.77999877929688,101.77999877929688,0.0 | |
| 2015-07-20,101.77999877929688,101.77999877929688,101.77999877929688,101.77999877929688,0.0 | |
| 2015-07-21,101.77999877929688,101.77999877929688,101.77999877929688,101.77999877929688,0.0 | |
| 2015-07-22,101.75,102.25,99.75,99.91999816894531,4828713.0 | |
| 2015-07-23,99.75,100.0,98.0,98.31999969482422,4873249.0 | |
| 2015-07-26,102.25,102.75,98.5,99.05000305175781,14032918.0 | |
| 2015-07-27,98.0,98.25,94.5,94.81999969482422,9032311.0 | |
| 2015-07-28,94.5,95.75,94.5,95.58000183105469,5846819.0 | |
| 2015-07-29,95.75,97.0,95.5,96.04000091552734,4935763.0 | |
| 2015-07-30,96.25,97.25,95.75,96.77999877929688,5859045.0 | |
| 2015-08-02,96.0,96.0,91.0,92.80000305175781,7166289.0 | |
| 2015-08-03,92.75,94.0,92.5,93.80000305175781,3597712.0 | |
| 2015-08-04,94.0,94.0,91.25,92.55000305175781,6500889.0 | |
| 2015-08-05,93.25,93.75,92.75,92.8499984741211,3534677.0 | |
| 2015-08-06,91.75,92.25,89.75,90.79000091552734,4587081.0 | |
| 2015-08-09,89.75,91.25,88.5,90.93000030517578,3511036.0 | |
| 2015-08-10,91.25,92.75,91.25,92.18000030517578,3749331.0 | |
| 2015-08-11,92.25,93.5,91.25,91.48999786376953,4443885.0 | |
| 2015-08-12,90.0,91.25,88.25,90.87999725341797,5297588.0 | |
| 2015-08-13,92.0,92.5,91.25,91.9000015258789,4869845.0 | |
| 2015-08-16,92.25,93.25,89.75,90.19999694824219,5530157.0 | |
| 2015-08-17,90.0,91.75,89.5,90.56999969482422,4820340.0 | |
| 2015-08-18,90.5,90.5,87.75,88.94000244140625,6012977.0 | |
| 2015-08-19,88.75,90.5,88.75,89.56999969482422,6752123.0 | |
| 2015-08-20,87.75,87.75,83.75,85.51000213623047,9854708.0 | |
| 2015-08-23,80.5,81.25,77.0,77.38999938964844,8342216.0 | |
| 2015-08-24,75.25,77.0,70.5,71.79000091552734,8659619.0 | |
| 2015-08-25,74.0,78.75,73.0,78.75,10117415.0 | |
| 2015-08-26,78.25,79.0,75.5,76.08000183105469,9769549.0 | |
| 2015-08-27,80.75,81.75,79.5,79.83999633789062,10142342.0 | |
| 2015-08-30,84.0,86.0,82.5,82.77999877929688,11069777.0 | |
| 2015-08-31,81.5,82.0,80.5,80.77999877929688,8365247.0 | |
| 2015-09-01,81.25,82.5,79.75,79.9800033569336,9507280.0 | |
| 2015-09-02,79.0,80.0,75.25,78.01000213623047,9796677.0 | |
| 2015-09-03,79.5,79.75,77.5,77.76000213623047,6151692.0 | |
| 2015-09-06,77.0,78.5,76.5,77.87000274658203,5141402.0 | |
| 2015-09-07,78.5,80.0,78.0,78.76000213623047,7610202.0 | |
| 2015-09-08,79.25,80.25,78.5,80.08999633789062,8363059.0 | |
| 2015-09-09,81.75,82.0,80.5,80.97000122070312,10578348.0 | |
| 2015-09-10,80.0,81.25,79.75,80.80999755859375,7443065.0 | |
| 2015-09-13,80.75,82.0,79.75,80.04000091552734,4859932.0 | |
| 2015-09-14,79.75,80.5,78.0,78.33999633789062,7376870.0 | |
| 2015-09-15,78.25,78.75,76.75,78.01000213623047,9062617.0 | |
| 2015-09-16,79.0,79.5,77.25,77.44999694824219,9659456.0 | |
| 2015-09-17,78.25,78.5,77.0,77.44999694824219,8073669.0 | |
| 2015-09-20,76.75,77.25,76.0,76.79000091552734,6201888.0 | |
| 2015-09-21,77.25,78.25,77.0,77.66000366210938,4501874.0 | |
| 2015-09-27,77.66000366210938,77.66000366210938,77.66000366210938,77.66000366210938,0.0 | |
| 2015-09-28,77.66000366210938,77.66000366210938,77.66000366210938,77.66000366210938,0.0 | |
| 2015-09-29,77.5,77.5,76.25,77.3499984741211,1890792.0 | |
| 2015-09-30,78.0,79.0,77.5,78.68000030517578,3089306.0 | |
| 2015-10-01,79.25,79.5,78.0,78.20999908447266,4171255.0 | |
| 2015-10-04,78.25,78.75,77.75,77.91000366210938,3247616.0 | |
| 2015-10-05,78.25,79.5,78.25,79.37000274658203,5762766.0 | |
| 2015-10-06,79.75,80.25,79.0,79.19999694824219,4204909.0 | |
| 2015-10-07,80.5,83.75,80.5,82.20999908447266,8192523.0 | |
| 2015-10-08,82.0,86.5,82.0,85.95999908447266,7935993.0 | |
| 2015-10-11,88.0,90.5,88.0,89.13999938964844,8793882.0 | |
| 2015-10-12,89.5,89.75,88.25,88.30999755859375,7970338.0 | |
| 2015-10-13,87.25,88.0,86.5,87.55000305175781,6693487.0 | |
| 2015-10-14,87.25,89.5,86.75,89.16999816894531,7077207.0 | |
| 2015-10-15,89.0,89.5,87.75,87.88999938964844,7696049.0 | |
| 2015-10-18,90.5,92.75,90.0,90.26000213623047,9402530.0 | |
| 2015-10-19,90.25,91.5,90.25,90.66999816894531,7377150.0 | |
| 2015-10-20,90.75,91.5,88.75,89.12000274658203,6998339.0 | |
| 2015-10-21,89.0,89.25,84.75,85.7300033569336,10472591.0 | |
| 2015-10-22,85.5,86.0,84.0,84.9000015258789,7770061.0 | |
| 2015-10-25,86.0,86.5,82.25,82.62999725341797,7034608.0 | |
| 2015-10-26,83.25,84.5,82.25,84.16000366210938,6815426.0 | |
| 2015-10-27,84.0,84.5,81.0,81.73999786376953,6185764.0 | |
| 2015-10-28,82.5,82.75,80.25,82.13999938964844,6266499.0 | |
| 2015-10-29,83.25,84.25,82.25,82.56999969482422,4688934.0 | |
| 2015-11-01,83.0,83.0,81.5,82.2300033569336,4972598.0 | |
| 2015-11-02,82.5,84.0,82.5,82.81999969482422,6364166.0 | |
| 2015-11-03,83.25,83.5,80.5,80.79000091552734,7239765.0 | |
| 2015-11-04,82.75,82.75,79.5,82.06999969482422,7536166.0 | |
| 2015-11-05,82.0,82.25,80.5,81.29000091552734,6069596.0 | |
| 2015-11-08,81.0,81.0,78.5,79.95999908447266,7248084.0 | |
| 2015-11-09,80.5,82.25,79.75,81.91999816894531,9432451.0 | |
| 2015-11-10,82.0,82.25,81.25,81.79000091552734,7432521.0 | |
| 2015-11-11,82.0,83.25,82.0,82.55999755859375,10142936.0 | |
| 2015-11-12,82.5,83.75,82.0,82.55000305175781,10512088.0 | |
| 2015-11-15,80.0,81.25,79.5,80.11000061035156,8284404.0 | |
| 2015-11-16,80.75,82.5,80.5,82.36000061035156,7843017.0 | |
| 2015-11-17,82.75,83.5,82.75,82.94000244140625,7330565.0 | |
| 2015-11-18,83.0,84.75,83.0,84.44000244140625,7832442.0 | |
| 2015-11-19,84.75,86.75,84.5,86.5199966430664,8797158.0 | |
| 2015-11-22,87.0,89.0,87.0,88.51000213623047,6087364.0 | |
| 2015-11-23,88.25,90.0,87.5,88.8499984741211,8244104.0 | |
| 2015-11-24,89.25,90.75,89.25,89.83000183105469,8769989.0 | |
| 2015-11-25,90.0,90.75,89.75,89.79000091552734,6033659.0 | |
| 2015-11-26,89.75,91.0,89.5,89.73999786376953,5957234.0 | |
| 2015-11-29,89.25,90.75,89.25,90.13999938964844,4984283.0 | |
| 2015-11-30,90.0,90.25,89.25,89.80000305175781,5167462.0 | |
| 2015-12-01,90.25,90.5,89.5,89.81999969482422,6416421.0 | |
| 2015-12-02,90.25,90.25,89.25,89.62000274658203,5115572.0 | |
| 2015-12-03,89.5,89.5,87.0,87.41000366210938,7502636.0 | |
| 2015-12-06,87.0,87.5,86.25,87.47000122070312,4916676.0 | |
| 2015-12-07,87.5,88.0,87.0,87.19000244140625,5263658.0 | |
| 2015-12-08,86.0,86.25,84.5,85.44999694824219,8049909.0 | |
| 2015-12-09,86.0,87.75,85.75,86.88999938964844,9026994.0 | |
| 2015-12-10,87.25,87.75,87.0,87.44999694824219,7217771.0 | |
| 2015-12-13,86.0,86.0,84.0,85.0999984741211,7537536.0 | |
| 2015-12-14,86.0,86.25,83.25,83.70999908447266,6920497.0 | |
| 2015-12-15,84.5,85.5,84.0,84.05000305175781,9320531.0 | |
| 2015-12-16,85.0,85.25,84.25,84.45999908447266,6191316.0 | |
| 2015-12-17,85.5,88.75,85.5,88.30000305175781,7839994.0 | |
| 2015-12-20,87.75,88.0,85.75,86.37999725341797,6759604.0 | |
| 2015-12-21,86.0,86.5,84.5,84.70999908447266,7984369.0 | |
| 2015-12-22,85.0,87.0,85.0,85.94999694824219,7518437.0 | |
| 2015-12-23,86.0,86.5,82.25,82.88999938964844,9223019.0 | |
| 2015-12-24,84.0,84.25,81.5,81.76000213623047,7309620.0 | |
| 2015-12-27,82.0,82.5,80.5,81.30999755859375,6421203.0 | |
| 2015-12-28,81.25,82.5,81.25,81.75,6750929.0 | |
| 2015-12-29,81.0,81.0,74.75,78.02999877929688,11636919.0 | |
| 2015-12-30,78.5,79.0,76.25,76.4800033569336,8618488.0 | |
| 2015-12-31,76.5,76.75,74.75,76.5,7233120.0 | |
| 2016-01-03,76.0,77.5,75.75,76.38999938964844,5870721.0 | |
| 2016-01-04,76.25,77.0,75.0,75.19999694824219,4796452.0 | |
| 2016-01-05,75.0,75.75,72.25,72.83000183105469,6472398.0 | |
| 2016-01-06,73.0,73.0,69.0,70.4800033569336,7929247.0 | |
| 2016-01-07,67.0,68.75,66.0,67.70999908447266,9168032.0 | |
| 2016-01-10,67.70999908447266,67.70999908447266,67.70999908447266,67.70999908447266,0.0 | |
| 2016-01-11,67.70999908447266,67.70999908447266,67.70999908447266,67.70999908447266,0.0 | |
| 2016-01-12,69.25,71.5,67.25,67.69000244140625,12670048.0 | |
| 2016-01-13,68.75,70.0,67.5,68.69000244140625,11952432.0 | |
| 2016-01-14,67.25,68.25,65.75,67.2699966430664,8991809.0 | |
| 2016-01-17,63.0,65.75,61.0,64.80000305175781,12901590.0 | |
| 2016-01-18,61.25,63.75,60.0,63.20000076293945,15809623.0 | |
| 2016-01-19,65.25,66.25,64.25,65.26000213623047,11423167.0 | |
| 2016-01-20,62.75,63.25,60.75,60.880001068115234,14177553.0 | |
| 2016-01-21,60.0,62.0,59.5,61.7599983215332,10846146.0 | |
| 2016-01-24,66.5,67.25,63.75,63.91999816894531,11524753.0 | |
| 2016-01-25,64.0,64.75,63.25,64.0999984741211,8189729.0 | |
| 2016-01-26,63.0,64.75,62.5,64.5,8539962.0 | |
| 2016-01-27,65.0,66.75,65.0,66.01000213623047,9918566.0 | |
| 2016-01-28,66.5,69.75,66.5,68.37000274658203,8560149.0 | |
| 2016-01-31,72.0,72.25,70.25,70.38999938964844,7614825.0 | |
| 2016-02-01,69.5,70.0,68.5,69.08999633789062,9232637.0 | |
| 2016-02-02,68.5,68.75,66.25,66.56999969482422,8750993.0 | |
| 2016-02-03,65.75,68.25,65.5,67.75,10072146.0 | |
| 2016-02-04,70.75,71.0,67.25,67.38999938964844,9360080.0 | |
| 2016-02-07,67.0,67.25,66.5,66.55999755859375,4676476.0 | |
| 2016-02-08,67.0,68.25,66.0,66.48999786376953,9104932.0 | |
| 2016-02-09,66.75,67.5,66.25,66.70999908447266,9783428.0 | |
| 2016-02-10,66.25,67.25,66.0,66.16000366210938,12603500.0 | |
| 2016-02-11,66.0,66.25,63.25,63.720001220703125,13170990.0 | |
| 2016-02-14,66.25,66.25,64.25,64.66000366210938,9731635.0 | |
| 2016-02-15,65.0,67.25,65.0,66.66000366210938,10271349.0 | |
| 2016-02-16,68.0,70.25,67.75,67.98999786376953,10337347.0 | |
| 2016-02-17,67.5,69.75,67.25,69.1500015258789,11556906.0 | |
| 2016-02-18,70.25,71.5,70.0,70.44999694824219,12185277.0 | |
| 2016-02-21,70.25,70.75,69.5,69.94999694824219,7582861.0 | |
| 2016-02-22,70.75,73.75,70.25,72.91999816894531,10489645.0 | |
| 2016-02-23,72.5,72.75,71.25,72.54000091552734,6224482.0 | |
| 2016-02-24,71.5,71.5,70.25,70.98999786376953,10367343.0 | |
| 2016-02-25,71.5,72.25,71.0,71.44999694824219,8807485.0 | |
| 2016-02-28,72.25,74.0,72.25,73.56999969482422,6269342.0 | |
| 2016-02-29,73.75,74.75,72.5,72.7300033569336,9443169.0 | |
| 2016-03-01,74.0,74.5,73.5,73.69999694824219,7772565.0 | |
| 2016-03-02,74.25,74.5,73.5,73.77999877929688,6136637.0 | |
| 2016-03-03,74.25,74.75,73.5,74.30000305175781,7106689.0 | |
| 2016-03-06,76.25,77.5,75.75,76.94999694824219,6351658.0 | |
| 2016-03-07,77.75,78.0,76.25,76.41000366210938,10731343.0 | |
| 2016-03-08,77.0,78.0,77.0,77.05999755859375,10500651.0 | |
| 2016-03-09,76.5,77.5,76.5,76.97000122070312,9010454.0 | |
| 2016-03-10,77.25,78.25,76.25,76.44999694824219,9747582.0 | |
| 2016-03-13,77.0,77.5,76.5,76.83000183105469,5893998.0 | |
| 2016-03-14,76.75,77.0,75.0,75.26000213623047,7409420.0 | |
| 2016-03-15,75.0,75.25,74.0,74.29000091552734,6991892.0 | |
| 2016-03-16,74.5,76.25,74.5,75.91999816894531,7534108.0 | |
| 2016-03-17,77.25,78.25,77.0,77.41999816894531,8445070.0 | |
| 2016-03-20,77.75,78.25,77.25,77.69000244140625,5836470.0 | |
| 2016-03-21,77.5,80.0,77.25,78.70999908447266,12689587.0 | |
| 2016-03-22,79.5,80.5,78.0,78.4000015258789,10415685.0 | |
| 2016-03-23,78.5,79.5,78.0,78.26000213623047,7958923.0 | |
| 2016-03-24,77.75,77.75,76.5,76.7699966430664,7346524.0 | |
| 2016-03-27,76.7699966430664,76.7699966430664,76.7699966430664,76.7699966430664,0.0 | |
| 2016-03-28,76.7699966430664,76.7699966430664,76.7699966430664,76.7699966430664,0.0 | |
| 2016-03-29,75.75,76.0,73.5,73.7699966430664,9032594.0 | |
| 2016-03-30,74.25,75.25,74.0,74.80000305175781,5425029.0 | |
| 2016-03-31,74.25,75.25,73.75,74.83999633789062,5514942.0 | |
| 2016-04-03,74.5,75.0,73.25,74.36000061035156,6559836.0 | |
| 2016-04-04,74.5,75.75,74.25,75.5999984741211,8948908.0 | |
| 2016-04-05,75.0,75.75,74.75,75.19999694824219,10462398.0 | |
| 2016-04-06,76.0,76.5,75.0,75.62999725341797,11055377.0 | |
| 2016-04-07,76.5,77.0,76.0,76.44999694824219,9806442.0 | |
| 2016-04-10,77.75,78.25,77.25,77.66000366210938,8338580.0 | |
| 2016-04-11,77.5,78.0,76.75,77.11000061035156,3317229.0 | |
| 2016-04-12,75.0,76.25,74.5,75.62000274658203,9148919.0 | |
| 2016-04-13,76.0,76.5,75.5,76.20999908447266,7208846.0 | |
| 2016-04-14,76.25,77.25,75.75,76.55000305175781,7622329.0 | |
| 2016-04-17,76.5,76.75,75.25,75.66999816894531,8206450.0 | |
| 2016-04-18,74.75,76.0,74.25,75.0,9840496.0 | |
| 2016-04-19,77.0,77.75,76.5,77.43000030517578,10020628.0 | |
| 2016-04-20,77.25,78.25,77.0,77.36000061035156,7266455.0 | |
| 2016-04-21,78.25,79.75,78.0,79.33999633789062,7422604.0 | |
| 2016-04-24,79.75,82.0,79.75,81.47000122070312,8223672.0 | |
| 2016-04-25,81.75,87.0,80.0,85.87999725341797,14049721.0 | |
| 2016-04-26,85.0,85.5,83.5,83.70999908447266,8861532.0 | |
| 2016-04-27,84.5,86.5,84.25,84.80999755859375,8296819.0 | |
| 2016-04-28,84.75,85.5,84.5,84.98999786376953,6083555.0 | |
| 2016-05-01,85.25,86.75,85.0,85.37000274658203,5083799.0 | |
| 2016-05-02,85.25,85.5,83.75,84.0999984741211,6672378.0 | |
| 2016-05-03,84.25,85.0,81.75,82.06999969482422,9540480.0 | |
| 2016-05-04,82.0,83.0,81.5,81.91999816894531,10783841.0 | |
| 2016-05-05,82.5,83.75,82.5,83.22000122070312,9564103.0 | |
| 2016-05-08,83.75,85.0,83.25,83.58999633789062,7870848.0 | |
| 2016-05-09,84.0,84.5,83.25,83.87999725341797,8734073.0 | |
| 2016-05-10,83.25,83.75,82.75,83.22000122070312,8348454.0 | |
| 2016-05-11,84.0,84.25,83.0,83.1500015258789,9972939.0 | |
| 2016-05-12,83.5,85.0,83.5,84.23999786376953,10114598.0 | |
| 2016-05-15,,,,, | |
| 2016-05-16,,,,, | |
| 2016-05-17,,,,, | |
| 2016-05-18,,,,, | |
| 2016-05-19,,,,, | |
| 2016-05-22,,,,, | |
| 2016-05-23,,,,, | |
| 2016-05-24,80.0,81.0,80.0,80.33000183105469,6000982.0 | |
| 2016-05-25,81.5,82.0,81.0,81.58999633789062,4712483.0 | |
| 2016-05-26,82.25,83.25,82.25,82.43000030517578,4880290.0 | |
| 2016-05-29,82.5,82.75,80.5,81.12000274658203,4238323.0 | |
| 2016-05-30,81.25,81.5,79.5,80.0,5781390.0 | |
| 2016-05-31,80.25,82.0,80.25,81.66000366210938,4472173.0 | |
| 2016-06-01,81.75,83.5,81.25,81.6500015258789,7027310.0 | |
| 2016-06-02,81.75,82.75,81.75,82.55999755859375,7773151.0 | |
| 2016-06-05,82.75,83.0,79.75,80.41999816894531,10793661.0 | |
| 2016-06-06,80.25,82.25,80.25,81.41000366210938,8407112.0 | |
| 2016-06-07,82.25,82.5,81.5,81.97000122070312,7540332.0 | |
| 2016-06-08,82.25,83.75,81.75,82.9000015258789,8751815.0 | |
| 2016-06-09,83.5,84.0,82.25,82.56999969482422,7381117.0 | |
| 2016-06-12,82.0,82.25,81.0,81.58000183105469,4209744.0 | |
| 2016-06-13,81.25,82.25,81.25,81.5999984741211,6001585.0 | |
| 2016-06-14,,,,, | |
| 2016-06-15,82.0,83.25,81.5,81.80999755859375,5986506.0 | |
| 2016-06-16,81.5,82.0,81.25,81.47000122070312,5694956.0 | |
| 2016-06-19,82.0,82.5,81.75,81.80000305175781,4336497.0 | |
| 2016-06-20,82.5,82.5,81.75,81.88999938964844,6211176.0 | |
| 2016-06-21,82.25,83.5,81.75,82.08000183105469,5798212.0 | |
| 2016-06-22,82.5,83.0,82.0,82.16999816894531,4472460.0 | |
| 2016-06-23,82.25,82.5,82.0,82.25,4514661.0 | |
| 2016-06-26,80.5,81.75,80.0,81.0,5677189.0 | |
| 2016-06-27,81.75,82.25,81.0,81.25,7031852.0 | |
| 2016-06-28,81.5,81.75,80.75,80.75,7752091.0 | |
| 2016-06-29,81.25,81.5,81.0,81.0,6089484.0 | |
| 2016-06-30,81.25,82.25,81.0,81.0,7727481.0 | |
| 2016-07-03,81.25,82.25,81.0,81.0,7727481.0 | |
| 2016-07-04,81.0,81.0,81.0,81.0,0.0 | |
| 2016-07-05,81.0,81.0,81.0,81.0,0.0 | |
| 2016-07-06,81.0,81.0,81.0,81.0,0.0 | |
| 2016-07-10,81.25,81.25,80.75,81.0,634042.0 | |
| 2016-07-11,81.0,82.0,80.75,81.75,4949258.0 | |
| 2016-07-12,82.0,82.75,81.75,82.25,6665801.0 | |
| 2016-07-14,83.5,84.25,83.0,83.25,7711646.0 | |
| 2016-07-17,83.5,84.0,83.0,83.0,4627218.0 | |
| 2016-07-18,83.5,84.25,83.0,84.25,6491767.0 | |
| 2016-07-19,84.0,84.25,83.0,83.25,6167439.0 | |
| 2016-07-20,83.0,83.25,82.5,82.75,5486489.0 | |
| 2016-07-21,83.75,83.75,83.0,83.25,6511239.0 | |
| 2016-07-24,83.5,83.75,83.0,83.25,3257263.0 | |
| 2016-07-25,83.25,84.75,82.25,84.0,6913674.0 | |
| 2016-07-26,84.0,84.5,83.5,83.75,5803707.0 | |
| 2016-07-27,83.5,85.5,81.75,85.25,7735389.0 | |
| 2016-07-28,85.0,85.25,81.75,82.0,8610238.0 | |
| 2016-07-31,82.0,82.5,81.0,81.5,5179473.0 | |
| 2016-08-01,81.5,82.5,81.5,81.75,6755341.0 | |
| 2016-08-02,81.75,81.75,80.0,80.5,9342555.0 | |
| 2016-08-03,80.5,81.5,80.0,80.25,8262521.0 | |
| 2016-08-04,80.75,81.5,80.5,80.75,7358032.0 | |
| 2016-08-07,81.25,81.5,80.75,81.25,5423016.0 | |
| 2016-08-08,81.25,81.75,81.0,81.5,7313668.0 | |
| 2016-08-09,81.75,84.25,81.5,84.0,8799961.0 | |
| 2016-08-10,83.75,85.0,83.5,83.75,6923745.0 | |
| 2016-08-11,83.75,84.0,83.25,83.5,5519472.0 | |
| 2016-08-14,84.5,85.0,83.75,84.25,6248492.0 | |
| 2016-08-15,84.25,85.25,84.25,84.5,6232134.0 | |
| 2016-08-16,84.75,85.75,84.5,84.5,6745483.0 | |
| 2016-08-17,84.5,84.75,82.75,82.75,6395331.0 | |
| 2016-08-18,83.0,84.0,82.75,83.5,5149967.0 | |
| 2016-08-21,84.0,84.75,83.75,84.25,3763146.0 | |
| 2016-08-22,84.25,84.5,83.5,83.75,2840323.0 | |
| 2016-08-23,83.75,84.25,83.0,84.0,4623736.0 | |
| 2016-08-24,84.25,85.25,83.75,83.75,4909674.0 | |
| 2016-08-25,83.75,84.0,82.25,82.75,5587992.0 | |
| 2016-08-28,82.0,82.75,81.0,82.5,3306949.0 | |
| 2016-08-29,82.5,83.0,82.25,82.5,5447040.0 | |
| 2016-08-30,82.75,83.5,82.5,83.25,4683848.0 | |
| 2016-08-31,83.0,83.5,82.5,82.5,3818287.0 | |
| 2016-09-01,82.75,82.75,82.0,82.0,5068528.0 | |
| 2016-09-04,82.0,82.75,82.0,82.25,4981231.0 | |
| 2016-09-05,82.5,84.75,82.25,84.5,8103632.0 | |
| 2016-09-06,84.5,85.75,84.5,85.0,4837520.0 | |
| 2016-09-07,85.0,85.0,83.25,84.0,6358230.0 | |
| 2016-09-08,84.5,84.75,84.0,84.5,2531377.0 | |
| 2016-09-11,84.5,84.5,84.5,84.5,0.0 | |
| 2016-09-12,84.5,84.5,84.5,84.5,0.0 | |
| 2016-09-18,83.75,84.0,82.75,83.25,3301712.0 | |
| 2016-09-19,83.75,84.25,82.5,83.0,6056415.0 | |
| 2016-09-20,83.0,83.25,82.5,83.0,4243250.0 | |
| 2016-09-21,83.5,83.75,83.25,83.75,3469665.0 | |
| 2016-09-22,83.5,83.75,83.25,83.75,3469665.0 | |
| 2016-09-25,83.5,83.75,81.75,81.75,4820620.0 | |
| 2016-09-26,82.5,82.5,82.0,82.5,3385054.0 | |
| 2016-09-27,82.0,82.5,81.0,81.75,6884734.0 | |
| 2016-09-28,81.0,81.5,76.0,78.5,7544857.0 | |
| 2016-09-29,79.5,81.25,79.25,81.25,11116011.0 | |
| 2016-10-02,80.25,82.25,79.75,80.75,3218306.0 | |
| 2016-10-03,80.25,82.0,80.0,81.25,4192471.0 | |
| 2016-10-04,81.5,81.75,80.75,81.5,3565635.0 | |
| 2016-10-05,81.5,84.0,81.5,84.0,4865227.0 | |
| 2016-10-06,83.75,85.0,83.5,83.75,4305037.0 | |
| 2016-10-09,84.0,84.5,82.5,83.25,4309453.0 | |
| 2016-10-10,83.5,84.25,82.25,83.0,4390665.0 | |
| 2016-10-11,83.5,84.25,83.25,83.5,2843996.0 | |
| 2016-10-12,83.5,84.5,83.5,83.75,2230740.0 | |
| 2016-10-13,83.75,86.0,83.5,84.25,5593576.0 | |
| 2016-10-16,84.5,84.75,83.75,84.5,1961353.0 | |
| 2016-10-17,84.0,85.5,84.0,84.0,2934643.0 | |
| 2016-10-18,84.0,84.5,81.5,82.5,3394775.0 | |
| 2016-10-19,82.75,84.5,82.75,84.0,2514863.0 | |
| 2016-10-20,84.25,84.5,83.75,83.75,2118124.0 | |
| 2016-10-23,84.0,84.75,83.5,84.0,1768425.0 | |
| 2016-10-24,,,,, | |
| 2016-10-25,84.0,85.25,84.0,85.25,2598179.0 | |
| 2016-10-26,84.75,85.0,84.25,84.75,1747524.0 | |
| 2016-10-27,84.75,85.75,84.5,85.5,3248563.0 | |
| 2016-10-30,85.25,86.0,84.75,84.75,2388861.0 | |
| 2016-10-31,84.75,85.5,84.25,84.75,2702041.0 | |
| 2016-11-01,84.5,85.0,84.0,84.0,2455108.0 | |
| 2016-11-02,84.0,84.5,83.25,83.75,3984232.0 | |
| 2016-11-03,83.75,84.5,83.5,84.25,4937744.0 | |
| 2016-11-06,84.0,84.5,83.5,84.25,2795873.0 | |
| 2016-11-07,84.5,85.5,84.5,85.25,4655110.0 | |
| 2016-11-08,85.5,87.0,85.0,86.25,5825438.0 | |
| 2016-11-09,86.0,87.0,84.5,86.0,5075699.0 | |
| 2016-11-10,86.25,87.75,86.25,86.25,6114685.0 | |
| 2016-11-13,86.75,87.0,85.75,86.0,3671309.0 | |
| 2016-11-14,86.25,86.25,85.0,85.5,4763465.0 | |
| 2016-11-15,85.25,85.75,83.75,84.5,4054412.0 | |
| 2016-11-16,85.0,87.0,85.0,86.25,3762060.0 | |
| 2016-11-17,86.5,87.0,85.75,85.75,2577189.0 | |
| 2016-11-20,86.0,86.5,85.75,86.0,2546874.0 | |
| 2016-11-21,86.0,86.5,85.5,86.0,2442021.0 | |
| 2016-11-22,86.5,87.0,86.25,86.5,3205134.0 | |
| 2016-11-23,86.5,90.5,86.5,90.0,6094776.0 | |
| 2016-11-24,90.5,91.75,90.0,90.25,4875819.0 | |
| 2016-11-27,90.0,91.0,89.5,90.5,3160036.0 | |
| 2016-11-28,91.0,91.5,90.25,91.0,3400564.0 | |
| 2016-11-29,91.0,91.75,90.75,90.75,3468542.0 | |
| 2016-11-30,91.5,96.0,91.0,94.75,9555184.0 | |
| 2016-12-01,98.0,98.5,96.25,96.75,5505274.0 | |
| 2016-12-04,97.75,98.25,96.5,96.5,3677721.0 | |
| 2016-12-05,96.5,97.0,95.5,96.75,4419557.0 | |
| 2016-12-06,96.25,97.0,96.25,97.0,2615086.0 | |
| 2016-12-07,97.0,97.25,95.25,95.5,5476743.0 | |
| 2016-12-08,95.25,96.0,94.75,94.75,4071107.0 | |
| 2016-12-11,96.0,97.25,96.0,96.75,5350083.0 | |
| 2016-12-12,97.5,97.75,95.25,95.5,7930669.0 | |
| 2016-12-13,95.5,95.5,94.5,95.0,2432953.0 | |
| 2016-12-14,95.25,95.5,93.75,94.75,5045316.0 | |
| 2016-12-15,94.0,95.0,93.0,94.5,4545206.0 | |
| 2016-12-18,94.75,96.25,94.5,95.25,4794663.0 | |
| 2016-12-19,94.5,94.5,91.0,91.75,7261437.0 | |
| 2016-12-20,91.5,92.5,90.5,92.0,4754002.0 | |
| 2016-12-21,92.0,92.75,91.0,91.75,3617934.0 | |
| 2016-12-22,91.75,92.25,91.25,91.75,2560678.0 | |
| 2016-12-25,93.0,93.25,92.25,92.75,2740551.0 | |
| 2016-12-26,,,,, | |
| 2016-12-27,92.25,93.75,92.25,93.0,3562596.0 | |
| 2016-12-28,93.25,93.75,92.0,92.5,4723172.0 | |
| 2016-12-29,92.25,92.75,90.75,91.5,7836492.0 | |
| 2017-01-01,91.75,92.0,91.25,91.5,2943844.0 | |
| 2017-01-02,91.5,93.0,91.25,91.75,4409139.0 | |
| 2017-01-03,91.75,92.75,91.5,92.5,4987794.0 | |
| 2017-01-04,92.0,92.5,91.75,92.0,3534012.0 | |
| 2017-01-05,92.0,93.0,92.0,92.5,3156674.0 | |
| 2017-01-08,92.5,93.25,92.0,92.25,3035711.0 | |
| 2017-01-09,92.5,92.75,91.75,92.25,3218233.0 | |
| 2017-01-10,92.25,92.75,91.25,92.5,3478558.0 | |
| 2017-01-11,92.0,93.0,92.0,92.0,4004216.0 | |
| 2017-01-12,92.5,93.0,92.0,92.75,3194140.0 | |
| 2017-01-15,93.0,93.25,92.75,93.0,2596284.0 | |
| 2017-01-16,93.25,93.25,92.25,92.75,3089538.0 | |
| 2017-01-17,92.25,94.0,92.25,93.75,4032395.0 | |
| 2017-01-18,94.0,94.25,93.25,93.25,4632438.0 | |
| 2017-01-19,92.25,93.75,92.25,93.0,4825956.0 | |
| 2017-01-22,93.0,93.5,92.75,93.5,2235550.0 | |
| 2017-01-23,93.25,94.5,93.25,94.0,4409505.0 | |
| 2017-01-24,94.25,95.0,94.0,94.5,4335462.0 | |
| 2017-01-25,94.5,96.5,94.5,96.0,4809776.0 | |
| 2017-01-26,96.0,97.0,96.0,97.0,4553999.0 | |
| 2017-01-29,97.25,97.5,96.75,96.75,3328867.0 | |
| 2017-01-30,96.5,97.0,95.75,96.0,3589809.0 | |
| 2017-01-31,95.75,96.0,95.25,95.5,3410282.0 | |
| 2017-02-01,95.5,96.75,95.5,96.25,3183972.0 | |
| 2017-02-02,96.0,97.25,96.0,96.5,4008279.0 | |
| 2017-02-05,96.5,97.0,96.25,96.5,2517536.0 | |
| 2017-02-06,96.75,97.0,96.25,96.75,2415056.0 | |
| 2017-02-07,96.5,96.75,96.25,96.5,2723234.0 | |
| 2017-02-08,96.25,96.25,95.25,95.25,2910559.0 | |
| 2017-02-09,95.75,96.75,95.25,96.25,3421882.0 | |
| 2017-02-12,96.5,97.0,96.25,96.5,2705047.0 | |
| 2017-02-13,96.25,97.0,96.0,96.5,2977278.0 | |
| 2017-02-14,96.75,97.25,96.25,96.5,2912450.0 | |
| 2017-02-15,96.5,97.25,96.5,96.75,2224798.0 | |
| 2017-02-16,97.0,98.0,97.0,97.75,3296520.0 | |
| 2017-02-19,97.5,98.5,97.25,97.5,2990166.0 | |
| 2017-02-20,97.75,97.75,97.25,97.25,2079752.0 | |
| 2017-02-21,97.25,97.75,96.5,97.0,2103655.0 | |
| 2017-02-22,97.25,98.25,97.25,98.0,2416297.0 | |
| 2017-02-23,98.0,98.0,97.0,97.25,2673609.0 | |
| 2017-02-26,97.75,98.0,97.5,97.75,2039459.0 | |
| 2017-02-27,97.75,98.0,96.25,96.75,3103324.0 | |
| 2017-02-28,97.0,97.0,96.0,97.0,4452761.0 | |
| 2017-03-01,97.0,97.5,96.75,97.0,3750585.0 | |
| 2017-03-02,97.25,97.75,96.75,97.75,4972109.0 | |
| 2017-03-05,97.25,97.75,97.0,97.0,3061218.0 | |
| 2017-03-06,97.0,98.0,96.75,98.0,3144785.0 | |
| 2017-03-07,98.0,98.25,97.25,97.5,3851952.0 | |
| 2017-03-08,97.5,97.75,97.25,97.25,2090075.0 | |
| 2017-03-09,97.0,97.5,96.25,96.25,3446401.0 | |
| 2017-03-12,96.25,96.75,95.25,95.75,1646936.0 | |
| 2017-03-13,95.5,96.0,95.25,96.0,4236150.0 | |
| 2017-03-14,95.5,95.75,94.75,95.75,3268512.0 | |
| 2017-03-15,95.5,96.5,95.25,95.25,3981371.0 | |
| 2017-03-16,95.5,97.5,95.5,96.75,3054333.0 | |
| 2017-03-19,96.75,97.5,96.0,96.75,3511640.0 | |
| 2017-03-20,96.75,97.0,96.25,96.25,2078397.0 | |
| 2017-03-21,96.5,96.75,96.25,96.5,1959570.0 | |
| 2017-03-22,96.0,96.25,95.0,95.5,2705663.0 | |
| 2017-03-23,95.5,96.5,95.5,95.75,2447604.0 | |
| 2017-03-26,96.25,97.25,96.0,96.25,2095354.0 | |
| 2017-03-27,96.25,96.75,96.0,96.5,3214162.0 | |
| 2017-03-28,96.5,97.25,96.25,96.25,4090978.0 | |
| 2017-03-29,96.25,96.25,96.25,96.25,0.0 | |
| 2017-03-30,96.75,97.5,96.5,96.75,4447518.0 | |
| 2017-04-02,,,,, | |
| 2017-04-03,96.75,97.25,96.75,96.75,1805864.0 | |
| 2017-04-04,,,,, | |
| 2017-04-05,99.0,101.0,98.5,99.75,6149820.0 | |
| 2017-04-06,99.75,102.0,99.75,100.75,4175010.0 | |
| 2017-04-09,101.0,102.0,100.75,101.75,2596277.0 | |
| 2017-04-10,101.75,102.0,101.0,101.75,2894578.0 | |
| 2017-04-11,101.75,102.5,101.25,101.25,2939445.0 | |
| 2017-04-12,99.75,100.5,99.25,100.0,3136456.0 | |
| 2017-04-13,100.0,100.25,99.75,99.75,3392307.0 | |
| 2017-04-16,99.75,100.0,99.0,99.5,2149701.0 | |
| 2017-04-17,99.5,100.0,99.25,99.75,2143423.0 | |
| 2017-04-18,99.75,100.0,98.5,98.5,3229461.0 | |
| 2017-04-19,98.5,99.0,98.0,98.5,2769585.0 | |
| 2017-04-20,98.0,98.0,96.75,97.25,4996904.0 | |
| 2017-04-23,98.25,98.5,97.5,97.75,2736497.0 | |
| 2017-04-24,98.0,98.0,97.5,98.0,2120185.0 | |
| 2017-04-25,97.5,97.75,94.75,96.5,8260066.0 | |
| 2017-04-26,97.0,97.5,94.5,94.5,4483461.0 | |
| 2017-04-27,94.75,96.25,94.25,96.0,4534377.0 | |
| 2017-04-30,96.5,99.0,96.5,98.75,4125233.0 | |
| 2017-05-01,99.0,100.0,98.75,99.75,3960973.0 | |
| 2017-05-02,,,,, | |
| 2017-05-03,99.0,99.25,97.5,98.25,4434315.0 | |
| 2017-05-04,98.25,98.25,96.5,97.0,4019149.0 | |
| 2017-05-07,97.0,97.0,95.5,96.0,3020817.0 | |
| 2017-05-08,95.75,96.25,94.75,95.5,4403361.0 | |
| 2017-05-09,,,,, | |
| 2017-05-10,97.0,97.5,96.75,96.75,2547543.0 | |
| 2017-05-11,97.25,97.5,96.25,96.5,2898227.0 | |
| 2017-05-14,96.5,97.5,96.25,97.25,2366151.0 | |
| 2017-05-15,97.25,97.75,97.25,97.75,3090959.0 | |
| 2017-05-16,97.25,98.0,97.25,97.75,2371233.0 | |
| 2017-05-17,97.25,97.75,97.0,97.25,2539500.0 | |
| 2017-05-18,97.5,98.0,97.25,97.5,2527874.0 | |
| 2017-05-21,98.25,99.5,98.25,99.0,2906872.0 | |
| 2017-05-22,99.0,99.5,98.75,98.75,2628815.0 | |
| 2017-05-23,98.5,98.75,97.75,98.25,2647065.0 | |
| 2017-05-24,98.25,99.0,98.0,98.5,2362937.0 | |
| 2017-05-25,98.5,99.0,98.0,98.0,2769289.0 | |
| 2017-05-28,97.5,98.5,97.25,97.25,1643928.0 | |
| 2017-05-29,97.25,98.25,97.25,97.75,3424385.0 | |
| 2017-05-30,98.0,98.75,97.5,98.75,3708394.0 | |
| 2017-05-31,98.75,98.75,97.5,97.5,3594402.0 | |
| 2017-06-01,97.5,98.0,97.0,97.5,3715071.0 | |
| 2017-06-04,97.30000305175781,98.69999694824219,97.19999694824219,98.4000015258789,3782533.0 | |
| 2017-06-05,98.5,102.0,97.5,100.0,7003900.0 | |
| 2017-06-06,100.5999984741211,100.5999984741211,98.5999984741211,98.5999984741211,6053821.0 | |
| 2017-06-07,98.80000305175781,99.80000305175781,98.5,99.19999694824219,3648447.0 | |
| 2017-06-08,98.80000305175781,99.4000015258789,98.19999694824219,99.0999984741211,4276939.0 | |
| 2017-06-11,99.0,99.4000015258789,98.5999984741211,98.69999694824219,2245846.0 | |
| 2017-06-12,99.0,100.0,98.30000305175781,99.19999694824219,3254936.0 | |
| 2017-06-13,99.0999984741211,99.5999984741211,98.5999984741211,98.69999694824219,2565612.0 | |
| 2017-06-14,98.69999694824219,99.69999694824219,98.69999694824219,99.0999984741211,2542078.0 | |
| 2017-06-15,98.80000305175781,99.9000015258789,98.69999694824219,98.80000305175781,3709131.0 | |
| 2017-06-18,98.9000015258789,102.0,98.9000015258789,101.0,3798954.0 | |
| 2017-06-19,102.0,104.80000305175781,100.19999694824219,103.0,7178683.0 | |
| 2017-06-20,103.0,104.0,101.4000015258789,102.19999694824219,5370586.0 | |
| 2017-06-21,103.5999984741211,105.4000015258789,101.19999694824219,104.5999984741211,14875742.0 | |
| 2017-06-22,104.0,104.0,102.0,102.0,6566984.0 | |
| 2017-06-25,102.0,102.0,102.0,102.0,0.0 | |
| 2017-06-26,104.0,104.0,102.0,102.0,6566984.0 | |
| 2017-06-27,104.0,104.0,102.0,102.0,6566984.0 | |
| 2017-06-28,104.0,104.0,102.0,102.0,6566984.0 | |
| 2017-06-29,104.0,104.0,102.0,102.0,6566984.0 | |
| 2017-07-02,102.19999694824219,104.0,102.19999694824219,103.0,4146459.0 | |
| 2017-07-03,102.80000305175781,103.80000305175781,102.4000015258789,103.0,4160466.0 | |
| 2017-07-04,103.0,103.4000015258789,101.4000015258789,102.0,5412796.0 | |
| 2017-07-05,102.0,103.0,101.19999694824219,101.5999984741211,4733678.0 | |
| 2017-07-06,101.80000305175781,102.4000015258789,101.19999694824219,101.4000015258789,4022800.0 | |
| 2017-07-09,101.0,101.80000305175781,100.4000015258789,101.0,3185365.0 | |
| 2017-07-10,101.19999694824219,101.80000305175781,101.19999694824219,101.4000015258789,4112534.0 | |
| 2017-07-11,101.4000015258789,102.0,101.0,101.19999694824219,4135879.0 | |
| 2017-07-12,101.4000015258789,102.19999694824219,101.4000015258789,101.80000305175781,4192246.0 | |
| 2017-07-13,101.5999984741211,101.80000305175781,101.0,101.19999694824219,3382018.0 | |
| 2017-07-16,101.5999984741211,101.80000305175781,101.19999694824219,101.4000015258789,3035433.0 | |
| 2017-07-17,101.19999694824219,101.5999984741211,100.4000015258789,100.5999984741211,2959535.0 | |
| 2017-07-18,100.5999984741211,100.80000305175781,99.9000015258789,100.0,3961332.0 | |
| 2017-07-19,100.0,100.19999694824219,98.5999984741211,98.80000305175781,3911178.0 | |
| 2017-07-20,99.0,100.4000015258789,99.0,99.9000015258789,3270560.0 | |
| 2017-07-23,100.0,100.5999984741211,99.80000305175781,99.80000305175781,1998578.0 | |
| 2017-07-24,99.80000305175781,100.4000015258789,99.5,100.19999694824219,2474009.0 | |
| 2017-07-25,100.0,100.5999984741211,99.80000305175781,100.19999694824219,2158487.0 | |
| 2017-07-26,100.4000015258789,100.5999984741211,100.0,100.4000015258789,1959325.0 | |
| 2017-07-27,100.4000015258789,100.5999984741211,100.0,100.19999694824219,2747166.0 | |
| 2017-07-30,100.0,100.0,98.4000015258789,98.9000015258789,4386408.0 | |
| 2017-07-31,98.0,98.5999984741211,97.30000305175781,97.30000305175781,3892321.0 | |
| 2017-08-01,97.5999984741211,99.19999694824219,97.5999984741211,98.69999694824219,6310339.0 | |
| 2017-08-02,98.80000305175781,98.80000305175781,97.19999694824219,97.4000015258789,4207976.0 | |
| 2017-08-03,97.4000015258789,97.9000015258789,97.0999984741211,97.30000305175781,4113080.0 | |
| 2017-08-06,97.4000015258789,97.80000305175781,97.0999984741211,97.4000015258789,3040858.0 | |
| 2017-08-07,97.30000305175781,98.30000305175781,97.30000305175781,97.80000305175781,3242228.0 | |
| 2017-08-08,97.5999984741211,98.4000015258789,97.5999984741211,98.0999984741211,2897479.0 | |
| 2017-08-09,98.0999984741211,98.5999984741211,97.9000015258789,97.9000015258789,2794157.0 | |
| 2017-08-10,98.0,98.5999984741211,97.9000015258789,98.30000305175781,2887217.0 | |
| 2017-08-13,98.19999694824219,98.69999694824219,98.0999984741211,98.30000305175781,2435923.0 | |
| 2017-08-14,98.30000305175781,98.5,97.9000015258789,97.9000015258789,2812302.0 | |
| 2017-08-15,97.69999694824219,98.30000305175781,97.5999984741211,97.9000015258789,2389012.0 | |
| 2017-08-16,97.9000015258789,98.0999984741211,97.5999984741211,97.69999694824219,2746187.0 | |
| 2017-08-17,97.80000305175781,98.19999694824219,97.5999984741211,98.0,2513945.0 | |
| 2017-08-20,98.19999694824219,98.80000305175781,98.0,98.0999984741211,2208800.0 | |
| 2017-08-21,98.0999984741211,98.80000305175781,98.0999984741211,98.19999694824219,2387035.0 | |
| 2017-08-22,98.4000015258789,98.69999694824219,98.4000015258789,98.4000015258789,2005081.0 | |
| 2017-08-23,98.4000015258789,99.0,98.30000305175781,98.5,2629319.0 | |
| 2017-08-24,98.5999984741211,98.9000015258789,98.19999694824219,98.5999984741211,3320572.0 | |
| 2017-08-27,98.5999984741211,98.9000015258789,98.5,98.5,2362060.0 | |
| 2017-08-28,98.5,99.5999984741211,98.4000015258789,99.0999984741211,4440684.0 | |
| 2017-08-29,99.0,99.19999694824219,98.69999694824219,99.0,2645135.0 | |
| 2017-08-30,99.0,99.0,99.0,99.0,0.0 | |
| 2017-08-31,99.0,99.0,99.0,99.0,0.0 | |
| 2017-09-03,99.0,99.0,99.0,99.0,0.0 | |
| 2017-09-04,99.0,99.0,99.0,99.0,0.0 | |
| 2017-09-05,99.0,99.0,99.0,99.0,0.0 | |
| 2017-09-06,99.0,99.0,99.0,99.0,0.0 | |
| 2017-09-07,99.19999694824219,99.80000305175781,99.0999984741211,99.80000305175781,2307334.0 | |
| 2017-09-10,99.5999984741211,99.9000015258789,99.4000015258789,99.5999984741211,2692113.0 | |
| 2017-09-11,99.5,100.4000015258789,99.4000015258789,100.0,4108597.0 | |
| 2017-09-12,99.9000015258789,101.5999984741211,99.9000015258789,100.80000305175781,4951060.0 | |
| 2017-09-13,100.80000305175781,101.4000015258789,100.5999984741211,100.80000305175781,3984036.0 | |
| 2017-09-14,101.0,102.19999694824219,101.0,101.4000015258789,5325003.0 | |
| 2017-09-17,101.5999984741211,102.5999984741211,101.19999694824219,101.5999984741211,4028382.0 | |
| 2017-09-18,102.0,102.19999694824219,101.4000015258789,101.5999984741211,3283408.0 | |
| 2017-09-19,101.4000015258789,101.80000305175781,101.0,101.4000015258789,3333163.0 | |
| 2017-09-20,101.4000015258789,101.4000015258789,101.4000015258789,101.4000015258789,0.0 | |
| 2017-09-21,101.4000015258789,101.4000015258789,101.4000015258789,101.4000015258789,0.0 | |
| 2017-09-24,101.4000015258789,101.4000015258789,101.4000015258789,101.4000015258789,0.0 | |
| 2017-09-25,101.0,101.0,99.30000305175781,100.0,2889924.0 | |
| 2017-09-26,100.4000015258789,101.5999984741211,100.4000015258789,101.4000015258789,2778291.0 | |
| 2017-09-27,101.0,101.4000015258789,100.5999984741211,100.80000305175781,3544584.0 | |
| 2017-09-28,101.0,103.19999694824219,101.0,103.0,7284011.0 | |
| 2017-10-01,101.80000305175781,102.5999984741211,101.0,101.80000305175781,6409691.0 | |
| 2017-10-02,101.80000305175781,102.4000015258789,101.4000015258789,101.80000305175781,4874700.0 | |
| 2017-10-03,101.80000305175781,101.80000305175781,101.80000305175781,101.80000305175781,0.0 | |
| 2017-10-04,101.4000015258789,102.0,101.4000015258789,101.80000305175781,4667135.0 | |
| 2017-10-05,101.4000015258789,101.80000305175781,101.19999694824219,101.80000305175781,4230413.0 | |
| 2017-10-08,101.4000015258789,101.5999984741211,100.5999984741211,100.5999984741211,3424464.0 | |
| 2017-10-09,100.5999984741211,101.19999694824219,100.0,101.0,4518798.0 | |
| 2017-10-10,101.0,101.19999694824219,100.19999694824219,101.19999694824219,3228949.0 | |
| 2017-10-11,101.0,101.0,97.5,98.0,5743416.0 | |
| 2017-10-12,98.0999984741211,99.5,97.80000305175781,99.0,4908763.0 | |
| 2017-10-15,98.19999694824219,99.5,98.0,98.0999984741211,2896177.0 | |
| 2017-10-16,98.19999694824219,98.5,98.0,98.30000305175781,2997056.0 | |
| 2017-10-17,98.4000015258789,99.0,98.0,98.19999694824219,3348291.0 | |
| 2017-10-18,95.5,98.80000305175781,94.9000015258789,98.19999694824219,3913489.0 | |
| 2017-10-19,98.5,98.69999694824219,98.0,98.30000305175781,2678948.0 | |
| 2017-10-22,98.30000305175781,98.69999694824219,98.0999984741211,98.30000305175781,2108214.0 | |
| 2017-10-23,98.19999694824219,98.30000305175781,97.0,97.5,2892960.0 | |
| 2017-10-24,97.5,98.5,97.4000015258789,97.5999984741211,2799160.0 | |
| 2017-10-25,97.80000305175781,98.69999694824219,97.5999984741211,98.5,2418597.0 | |
| 2017-10-26,98.4000015258789,98.80000305175781,98.19999694824219,98.5,2812776.0 | |
| 2017-10-29,99.0,100.5999984741211,99.0,99.4000015258789,5487427.0 | |
| 2017-10-30,100.4000015258789,100.80000305175781,99.5999984741211,99.9000015258789,6411171.0 | |
| 2017-10-31,99.80000305175781,99.9000015258789,99.19999694824219,99.30000305175781,4956380.0 | |
| 2017-11-01,99.30000305175781,99.9000015258789,99.19999694824219,99.4000015258789,6212918.0 | |
| 2017-11-02,99.5,99.69999694824219,99.19999694824219,99.4000015258789,4615200.0 | |
| 2017-11-05,99.0,99.80000305175781,97.80000305175781,99.80000305175781,4780868.0 | |
| 2017-11-06,99.69999694824219,100.5999984741211,99.0999984741211,100.4000015258789,5343249.0 | |
| 2017-11-07,100.5999984741211,101.0,97.80000305175781,99.0,6286285.0 | |
| 2017-11-08,98.30000305175781,100.19999694824219,98.19999694824219,100.0,4582741.0 | |
| 2017-11-09,99.0,100.0,99.0,99.69999694824219,3823248.0 | |
| 2017-11-12,99.5999984741211,100.19999694824219,99.0999984741211,100.19999694824219,4398843.0 | |
| 2017-11-13,99.5999984741211,100.19999694824219,99.5999984741211,100.0,3414003.0 | |
| 2017-11-14,100.0,100.4000015258789,99.69999694824219,100.0,3242194.0 | |
| 2017-11-15,99.80000305175781,100.19999694824219,99.30000305175781,99.4000015258789,3034369.0 | |
| 2017-11-16,99.5999984741211,99.9000015258789,99.4000015258789,99.80000305175781,2911153.0 | |
| 2017-11-19,99.80000305175781,100.19999694824219,99.5999984741211,99.9000015258789,2383756.0 | |
| 2017-11-20,99.69999694824219,99.9000015258789,99.0999984741211,99.0999984741211,2844728.0 | |
| 2017-11-21,99.19999694824219,99.4000015258789,98.4000015258789,99.0,2006510.0 | |
| 2017-11-22,99.19999694824219,99.69999694824219,99.0999984741211,99.30000305175781,3002574.0 | |
| 2017-11-23,99.19999694824219,99.80000305175781,99.19999694824219,99.4000015258789,2284373.0 | |
| 2017-11-26,99.69999694824219,100.5999984741211,99.5,100.19999694824219,2618767.0 | |
| 2017-11-27,100.19999694824219,101.0,100.19999694824219,100.19999694824219,5308533.0 | |
| 2017-11-28,100.5999984741211,101.0,100.19999694824219,100.5999984741211,5664806.0 | |
| 2017-11-29,100.5999984741211,101.0,100.19999694824219,100.5999984741211,6614875.0 | |
| 2017-11-30,100.5999984741211,100.80000305175781,100.4000015258789,100.80000305175781,4633304.0 | |
| 2017-12-03,101.19999694824219,101.80000305175781,101.19999694824219,101.5999984741211,5183888.0 | |
| 2017-12-04,101.19999694824219,101.80000305175781,101.0,101.19999694824219,4258605.0 | |
| 2017-12-05,101.19999694824219,101.5999984741211,101.0,101.4000015258789,3937641.0 | |
| 2017-12-06,101.19999694824219,101.4000015258789,101.0,101.0,3891468.0 | |
| 2017-12-07,101.0,101.80000305175781,101.0,101.5999984741211,4567751.0 | |
| 2017-12-10,101.5999984741211,101.80000305175781,101.19999694824219,101.4000015258789,3121412.0 | |
| 2017-12-11,101.4000015258789,101.5999984741211,101.0,101.0,3367906.0 | |
| 2017-12-12,101.0,101.5999984741211,101.0,101.4000015258789,3660857.0 | |
| 2017-12-13,101.19999694824219,101.5999984741211,101.19999694824219,101.4000015258789,3063997.0 | |
| 2017-12-14,101.4000015258789,101.4000015258789,100.80000305175781,101.0,2837584.0 | |
| 2017-12-17,101.0,101.5999984741211,100.80000305175781,101.19999694824219,2667656.0 | |
| 2017-12-18,101.19999694824219,102.0,101.19999694824219,101.80000305175781,3264929.0 | |
| 2017-12-19,101.80000305175781,103.0,101.4000015258789,101.80000305175781,4073045.0 | |
| 2017-12-20,102.80000305175781,102.80000305175781,101.5999984741211,102.4000015258789,3409299.0 | |
| 2017-12-21,102.19999694824219,102.80000305175781,101.5999984741211,102.0,4138209.0 | |
| 2017-12-24,101.80000305175781,102.19999694824219,101.4000015258789,101.5999984741211,3011593.0 | |
| 2017-12-25,101.5999984741211,101.80000305175781,101.19999694824219,101.4000015258789,2953717.0 | |
| 2017-12-26,101.19999694824219,102.0,101.19999694824219,101.4000015258789,3243073.0 | |
| 2017-12-27,101.5999984741211,102.80000305175781,101.5999984741211,102.0,5923540.0 | |
| 2017-12-28,101.80000305175781,102.19999694824219,101.5999984741211,102.0,7119644.0 | |
| 2017-12-31,102.19999694824219,102.80000305175781,101.80000305175781,101.80000305175781,5822432.0 | |
| 2018-01-01,101.80000305175781,102.0,100.80000305175781,101.19999694824219,4162501.0 | |
| 2018-01-02,101.4000015258789,101.5999984741211,100.80000305175781,101.0,5639868.0 | |
| 2018-01-03,101.0,102.0,101.0,101.5999984741211,7413881.0 | |
| 2018-01-04,101.5999984741211,102.0,101.19999694824219,101.4000015258789,5020371.0 | |
| 2018-01-07,101.80000305175781,102.19999694824219,101.4000015258789,101.4000015258789,4147709.0 | |
| 2018-01-08,101.5999984741211,102.4000015258789,101.4000015258789,101.80000305175781,4610024.0 | |
| 2018-01-09,101.5999984741211,102.0,101.0,101.19999694824219,3860818.0 | |
| 2018-01-10,101.5999984741211,102.19999694824219,101.0,101.5999984741211,4013879.0 | |
| 2018-01-11,101.5999984741211,101.80000305175781,101.4000015258789,101.5999984741211,3851150.0 | |
| 2018-01-14,102.0,104.5999984741211,101.4000015258789,104.5999984741211,4863007.0 | |
| 2018-01-15,104.19999694824219,108.0,104.0,106.80000305175781,3857134.0 | |
| 2018-01-16,107.0,108.19999694824219,106.0,106.19999694824219,4418793.0 | |
| 2018-01-17,106.0,107.80000305175781,105.4000015258789,107.0,3487035.0 | |
| 2018-01-18,107.19999694824219,107.80000305175781,106.0,106.4000015258789,2885717.0 | |
| 2018-01-21,106.0,106.80000305175781,106.0,106.5999984741211,1939269.0 | |
| 2018-01-22,106.5999984741211,107.4000015258789,106.4000015258789,106.5999984741211,2166144.0 | |
| 2018-01-23,106.5999984741211,107.19999694824219,106.5999984741211,106.80000305175781,2235069.0 | |
| 2018-01-24,107.0,107.4000015258789,106.5999984741211,106.5999984741211,2298047.0 | |
| 2018-01-25,107.0,109.0,107.0,108.80000305175781,4824044.0 | |
| 2018-01-28,107.0,107.0,105.5999984741211,105.80000305175781,5142971.0 | |
| 2018-01-29,105.80000305175781,107.0,105.5999984741211,106.4000015258789,5945758.0 | |
| 2018-01-30,106.4000015258789,107.0,106.19999694824219,106.5999984741211,7605823.0 | |
| 2018-01-31,106.80000305175781,108.0,106.5999984741211,107.5999984741211,7821243.0 | |
| 2018-02-01,107.5999984741211,107.80000305175781,106.5999984741211,107.0,7452743.0 | |
| 2018-02-04,106.4000015258789,106.5999984741211,105.80000305175781,106.0,5135230.0 | |
| 2018-02-05,105.80000305175781,106.4000015258789,105.5999984741211,105.5999984741211,6191614.0 | |
| 2018-02-06,104.5999984741211,105.0,103.5999984741211,104.5999984741211,5751757.0 | |
| 2018-02-07,105.19999694824219,105.80000305175781,104.80000305175781,105.19999694824219,5527635.0 | |
| 2018-02-08,105.19999694824219,105.5999984741211,103.80000305175781,104.0,6015860.0 | |
| 2018-02-11,103.4000015258789,104.0,103.4000015258789,103.80000305175781,3462405.0 | |
| 2018-02-12,104.19999694824219,105.5999984741211,104.0,105.4000015258789,3612934.0 | |
| 2018-02-13,105.4000015258789,105.5999984741211,104.5999984741211,104.80000305175781,3953107.0 | |
| 2018-02-14,105.0,105.19999694824219,104.4000015258789,104.5999984741211,3530002.0 | |
| 2018-02-15,105.4000015258789,105.5999984741211,105.0,105.19999694824219,4112389.0 | |
| 2018-02-18,105.4000015258789,105.5999984741211,105.0,105.19999694824219,2999157.0 | |
| 2018-02-19,105.0,105.4000015258789,105.0,105.19999694824219,3149214.0 | |
| 2018-02-20,105.19999694824219,105.4000015258789,105.0,105.19999694824219,3018430.0 | |
| 2018-02-21,105.0,105.4000015258789,104.80000305175781,104.80000305175781,2962784.0 | |
| 2018-02-22,104.80000305175781,105.19999694824219,104.4000015258789,104.5999984741211,3002041.0 | |
| 2018-02-25,105.19999694824219,105.80000305175781,104.80000305175781,105.19999694824219,2404330.0 | |
| 2018-02-26,105.19999694824219,105.4000015258789,104.80000305175781,105.4000015258789,2362009.0 | |
| 2018-02-27,105.5999984741211,105.5999984741211,105.0,105.19999694824219,2905031.0 | |
| 2018-02-28,105.19999694824219,105.4000015258789,104.5999984741211,104.5999984741211,4801883.0 | |
| 2018-03-01,104.5999984741211,105.0,104.19999694824219,104.5999984741211,8501219.0 | |
| 2018-03-04,104.5999984741211,104.80000305175781,104.19999694824219,104.80000305175781,5476318.0 | |
| 2018-03-05,104.5999984741211,105.4000015258789,104.19999694824219,105.0,5979973.0 | |
| 2018-03-06,105.19999694824219,107.0,105.0,106.5999984741211,7303937.0 | |
| 2018-03-07,106.5999984741211,106.80000305175781,106.19999694824219,106.5999984741211,5150710.0 | |
| 2018-03-08,106.4000015258789,108.5999984741211,106.4000015258789,108.4000015258789,6625841.0 | |
| 2018-03-11,108.80000305175781,109.19999694824219,107.80000305175781,108.4000015258789,5115447.0 | |
| 2018-03-12,108.4000015258789,112.0,108.4000015258789,110.80000305175781,7358385.0 | |
| 2018-03-13,110.80000305175781,111.4000015258789,110.0,110.80000305175781,6333581.0 | |
| 2018-03-14,110.80000305175781,110.80000305175781,109.19999694824219,110.19999694824219,5399717.0 | |
| 2018-03-15,110.0,110.4000015258789,109.5999984741211,110.0,4574881.0 | |
| 2018-03-18,110.19999694824219,110.19999694824219,109.5999984741211,110.0,2832079.0 | |
| 2018-03-19,110.0,110.19999694824219,109.5999984741211,110.0,3530018.0 | |
| 2018-03-20,109.5999984741211,110.0,109.4000015258789,109.80000305175781,4074014.0 | |
| 2018-03-21,109.80000305175781,109.80000305175781,109.80000305175781,109.80000305175781,0.0 | |
| 2018-03-22,110.80000305175781,113.5999984741211,110.80000305175781,112.80000305175781,5780764.0 | |
| 2018-03-25,112.5999984741211,115.4000015258789,112.5999984741211,113.80000305175781,3886073.0 | |
| 2018-03-26,113.5999984741211,115.0,113.4000015258789,114.19999694824219,3629409.0 | |
| 2018-03-27,115.0,117.5999984741211,115.0,117.5999984741211,3682335.0 | |
| 2018-03-28,117.80000305175781,118.19999694824219,117.19999694824219,117.19999694824219,5321721.0 | |
| 2018-03-29,118.4000015258789,120.0,115.4000015258789,116.4000015258789,8049101.0 | |
| 2018-04-01,116.19999694824219,117.19999694824219,115.0,116.19999694824219,6293072.0 | |
| 2018-04-02,116.19999694824219,116.4000015258789,115.0,115.5999984741211,8016446.0 | |
| 2018-04-03,115.19999694824219,115.5999984741211,114.5999984741211,114.80000305175781,5485778.0 | |
| 2018-04-04,115.19999694824219,115.5999984741211,114.5999984741211,114.5999984741211,5915941.0 | |
| 2018-04-05,115.19999694824219,118.4000015258789,115.19999694824219,117.19999694824219,8277313.0 | |
| 2018-04-08,117.19999694824219,119.0,117.19999694824219,118.5999984741211,6606476.0 | |
| 2018-04-09,118.5999984741211,118.80000305175781,118.0,118.0,5507981.0 | |
| 2018-04-10,118.80000305175781,119.19999694824219,118.0,118.4000015258789,7881430.0 | |
| 2018-04-11,118.4000015258789,119.19999694824219,116.4000015258789,117.4000015258789,8071338.0 | |
| 2018-04-12,117.80000305175781,118.4000015258789,116.5999984741211,116.80000305175781,5719233.0 | |
| 2018-04-15,117.80000305175781,119.4000015258789,117.4000015258789,118.80000305175781,5554771.0 | |
| 2018-04-16,119.0,120.80000305175781,119.0,120.19999694824219,5715436.0 | |
| 2018-04-17,120.80000305175781,123.5999984741211,120.5999984741211,122.4000015258789,4213777.0 | |
| 2018-04-18,121.0,121.4000015258789,120.4000015258789,121.0,4841293.0 | |
| 2018-04-19,121.4000015258789,123.80000305175781,121.4000015258789,122.80000305175781,5734708.0 | |
| 2018-04-22,122.5999984741211,123.0,121.80000305175781,122.0,3746252.0 | |
| 2018-04-23,122.19999694824219,123.0,121.4000015258789,122.80000305175781,4734347.0 | |
| 2018-04-24,122.80000305175781,122.80000305175781,121.5999984741211,122.4000015258789,3265859.0 | |
| 2018-04-25,122.0,122.0,120.80000305175781,121.19999694824219,3414217.0 | |
| 2018-04-26,121.4000015258789,121.5999984741211,117.5999984741211,118.5999984741211,5264176.0 | |
| 2018-04-29,119.19999694824219,119.80000305175781,117.80000305175781,118.0,5644487.0 | |
| 2018-04-30,118.19999694824219,118.4000015258789,114.4000015258789,114.5999984741211,7683352.0 | |
| 2018-05-01,114.80000305175781,115.0,112.4000015258789,114.19999694824219,10573471.0 | |
| 2018-05-02,114.19999694824219,115.0,113.80000305175781,114.0,6367214.0 | |
| 2018-05-03,114.19999694824219,114.4000015258789,113.19999694824219,113.80000305175781,6211613.0 | |
| 2018-05-06,114.4000015258789,115.4000015258789,113.80000305175781,114.5999984741211,5870240.0 | |
| 2018-05-07,114.80000305175781,115.0,114.0,114.0,4745498.0 | |
| 2018-05-08,114.19999694824219,115.19999694824219,114.0,114.0,4900095.0 | |
| 2018-05-09,114.4000015258789,114.4000015258789,113.80000305175781,113.80000305175781,4185591.0 | |
| 2018-05-10,114.0,115.0,112.5999984741211,115.0,4164906.0 | |
| 2018-05-13,115.19999694824219,117.4000015258789,115.19999694824219,116.5999984741211,3387031.0 | |
| 2018-05-14,117.0,117.19999694824219,116.4000015258789,116.5999984741211,5402816.0 | |
| 2018-05-15,117.0,118.0,116.5999984741211,117.4000015258789,4886058.0 | |
| 2018-05-16,117.4000015258789,118.5999984741211,115.80000305175781,116.0,4883853.0 | |
| 2018-05-17,116.19999694824219,117.80000305175781,116.0,117.5999984741211,4029680.0 | |
| 2018-05-20,117.5999984741211,118.0,117.19999694824219,117.19999694824219,2192014.0 | |
| 2018-05-21,117.19999694824219,117.4000015258789,116.80000305175781,117.0,3104543.0 | |
| 2018-05-22,117.0,121.0,116.80000305175781,121.0,5967885.0 | |
| 2018-05-23,119.4000015258789,121.5999984741211,119.4000015258789,119.80000305175781,3895333.0 | |
| 2018-05-24,120.19999694824219,121.4000015258789,119.80000305175781,121.4000015258789,3536401.0 | |
| 2018-05-27,120.5999984741211,121.4000015258789,120.19999694824219,121.0,2357488.0 | |
| 2018-05-28,120.5999984741211,121.4000015258789,120.19999694824219,121.0,4599514.0 | |
| 2018-05-29,121.0,123.4000015258789,120.5999984741211,123.0,5988763.0 | |
| 2018-05-30,123.4000015258789,127.80000305175781,123.0,125.0,6720490.0 | |
| 2018-05-31,125.0,130.39999389648438,125.0,130.39999389648438,6493862.0 | |
| 2018-06-03,130.60000610351562,131.39999389648438,128.0,129.1999969482422,8708933.0 | |
| 2018-06-04,128.0,130.60000610351562,128.0,129.60000610351562,6271810.0 | |
| 2018-06-05,129.60000610351562,130.1999969482422,128.8000030517578,129.39999389648438,4675106.0 | |
| 2018-06-06,130.0,130.60000610351562,127.0,127.4000015258789,4792694.0 | |
| 2018-06-07,127.4000015258789,127.80000305175781,125.5999984741211,126.80000305175781,3884536.0 | |
| 2018-06-10,126.4000015258789,126.4000015258789,124.19999694824219,125.19999694824219,4011829.0 | |
| 2018-06-11,125.4000015258789,127.0,125.0,126.19999694824219,2903187.0 | |
| 2018-06-12,126.80000305175781,127.5999984741211,125.4000015258789,126.5999984741211,2508099.0 | |
| 2018-06-13,126.5999984741211,126.5999984741211,126.5999984741211,126.5999984741211,0.0 | |
| 2018-06-14,126.5999984741211,126.5999984741211,126.5999984741211,126.5999984741211,0.0 | |
| 2018-06-17,126.5999984741211,126.5999984741211,126.5999984741211,126.5999984741211,0.0 | |
| 2018-06-18,126.5999984741211,126.5999984741211,126.5999984741211,126.5999984741211,0.0 | |
| 2018-06-19,126.5999984741211,126.5999984741211,126.5999984741211,126.5999984741211,0.0 | |
| 2018-06-20,126.80000305175781,127.4000015258789,125.4000015258789,125.80000305175781,878285.0 | |
| 2018-06-21,126.19999694824219,126.80000305175781,124.19999694824219,126.0,2430413.0 | |
| 2018-06-24,126.0,128.8000030517578,125.80000305175781,128.60000610351562,1877983.0 | |
| 2018-06-25,128.8000030517578,129.0,127.5999984741211,128.1999969482422,2802574.0 | |
| 2018-06-26,128.0,128.60000610351562,127.0,127.0,2343684.0 | |
| 2018-06-27,127.5999984741211,128.0,126.5999984741211,127.19999694824219,2747594.0 | |
| 2018-06-28,127.19999694824219,127.5999984741211,125.4000015258789,126.19999694824219,4316043.0 | |
| 2018-07-01,126.80000305175781,127.0,125.5999984741211,126.0,4619270.0 | |
| 2018-07-02,126.0,126.0,123.5999984741211,124.0,6673752.0 | |
| 2018-07-03,124.19999694824219,124.4000015258789,122.4000015258789,123.4000015258789,6462352.0 | |
| 2018-07-04,123.19999694824219,125.19999694824219,122.5999984741211,124.4000015258789,4402531.0 | |
| 2018-07-05,124.4000015258789,126.4000015258789,122.80000305175781,123.5999984741211,6886871.0 | |
| 2018-07-08,124.0,125.4000015258789,123.19999694824219,123.5999984741211,4228576.0 | |
| 2018-07-09,123.5999984741211,126.5999984741211,123.5999984741211,125.80000305175781,4028298.0 | |
| 2018-07-10,126.0,127.5999984741211,125.80000305175781,127.0,5441032.0 | |
| 2018-07-11,127.19999694824219,127.5999984741211,126.4000015258789,127.4000015258789,3827315.0 | |
| 2018-07-12,127.0,127.19999694824219,125.5999984741211,126.80000305175781,3679561.0 | |
| 2018-07-15,127.0,128.1999969482422,126.80000305175781,128.1999969482422,3326229.0 | |
| 2018-07-16,128.1999969482422,129.39999389648438,128.0,129.0,4821729.0 | |
| 2018-07-17,128.1999969482422,128.60000610351562,127.4000015258789,128.39999389648438,3860501.0 | |
| 2018-07-18,128.60000610351562,129.60000610351562,128.60000610351562,129.39999389648438,4102945.0 | |
| 2018-07-19,129.8000030517578,130.1999969482422,128.39999389648438,129.60000610351562,5192197.0 | |
| 2018-07-22,129.8000030517578,130.1999969482422,128.8000030517578,129.39999389648438,4143595.0 | |
| 2018-07-23,130.0,130.60000610351562,128.60000610351562,129.1999969482422,5384386.0 | |
| 2018-07-24,129.1999969482422,130.1999969482422,128.60000610351562,129.39999389648438,3888532.0 | |
| 2018-07-25,129.39999389648438,130.0,129.1999969482422,129.8000030517578,3394112.0 | |
| 2018-07-26,129.8000030517578,130.0,129.0,129.8000030517578,4301579.0 | |
| 2018-07-29,129.60000610351562,130.1999969482422,128.60000610351562,129.8000030517578,6609096.0 | |
| 2018-07-30,129.8000030517578,130.0,129.0,129.39999389648438,6735619.0 | |
| 2018-07-31,129.60000610351562,129.60000610351562,128.8000030517578,128.8000030517578,5896062.0 | |
| 2018-08-01,128.8000030517578,129.60000610351562,128.39999389648438,128.8000030517578,7755917.0 | |
| 2018-08-02,128.60000610351562,129.1999969482422,127.4000015258789,128.60000610351562,9525803.0 | |
| 2018-08-05,128.60000610351562,128.60000610351562,127.80000305175781,128.1999969482422,8871429.0 | |
| 2018-08-06,128.0,128.39999389648438,127.5999984741211,128.0,9042971.0 | |
| 2018-08-07,127.5999984741211,128.39999389648438,127.4000015258789,128.0,9805332.0 | |
| 2018-08-08,127.80000305175781,128.60000610351562,127.19999694824219,127.4000015258789,10402997.0 | |
| 2018-08-09,127.19999694824219,127.4000015258789,126.5999984741211,126.80000305175781,9023473.0 | |
| 2018-08-12,126.19999694824219,127.5999984741211,125.80000305175781,126.19999694824219,5090761.0 | |
| 2018-08-13,125.80000305175781,126.19999694824219,122.80000305175781,123.19999694824219,6157228.0 | |
| 2018-08-14,123.19999694824219,123.5999984741211,123.0,123.4000015258789,5002630.0 | |
| 2018-08-15,123.19999694824219,124.19999694824219,123.0,123.80000305175781,3655771.0 | |
| 2018-08-16,123.5999984741211,123.80000305175781,122.19999694824219,123.0,3378921.0 | |
| 2018-08-19,123.5999984741211,123.80000305175781,122.19999694824219,123.0,3378921.0 | |
| 2018-08-20,123.0,123.0,123.0,123.0,0.0 | |
| 2018-08-21,123.0,123.0,123.0,123.0,0.0 | |
| 2018-08-22,123.0,123.0,123.0,123.0,0.0 | |
| 2018-08-23,123.0,123.0,123.0,123.0,0.0 | |
| 2018-08-26,123.4000015258789,125.80000305175781,123.4000015258789,125.19999694824219,1421766.0 | |
| 2018-08-27,125.19999694824219,126.0,124.5999984741211,125.4000015258789,2009637.0 | |
| 2018-08-28,125.4000015258789,127.0,125.19999694824219,126.80000305175781,2457360.0 | |
| 2018-08-29,126.80000305175781,127.5999984741211,126.0,127.4000015258789,2386127.0 | |
| 2018-08-30,127.19999694824219,127.5999984741211,126.0,126.0,1231978.0 | |
| 2018-09-02,123.80000305175781,125.19999694824219,123.80000305175781,124.80000305175781,2282634.0 | |
| 2018-09-03,125.4000015258789,125.80000305175781,125.19999694824219,125.5999984741211,2799576.0 | |
| 2018-09-04,125.19999694824219,126.80000305175781,125.19999694824219,126.19999694824219,2391200.0 | |
| 2018-09-05,126.19999694824219,126.80000305175781,116.80000305175781,120.5999984741211,4174010.0 | |
| 2018-09-06,120.0,121.5999984741211,116.19999694824219,118.19999694824219,4257019.0 | |
| 2018-09-09,119.19999694824219,120.80000305175781,117.4000015258789,120.19999694824219,1755397.0 | |
| 2018-09-10,120.5999984741211,121.5999984741211,118.4000015258789,119.0,3061184.0 | |
| 2018-09-11,119.0,120.4000015258789,119.0,119.80000305175781,2955613.0 | |
| 2018-09-12,120.80000305175781,121.0,118.5999984741211,119.0,2904909.0 | |
| 2018-09-13,119.0,119.19999694824219,117.4000015258789,117.5999984741211,2205193.0 | |
| 2018-09-16,117.4000015258789,118.19999694824219,115.5999984741211,117.19999694824219,2361972.0 | |
| 2018-09-17,116.0,117.19999694824219,114.80000305175781,116.80000305175781,3548701.0 | |
| 2018-09-18,117.80000305175781,118.5999984741211,116.5999984741211,118.5999984741211,3051555.0 | |
| 2018-09-19,118.5999984741211,120.4000015258789,118.4000015258789,119.4000015258789,2582858.0 | |
| 2018-09-20,120.0,122.5999984741211,119.5999984741211,122.4000015258789,2547798.0 | |
| 2018-09-23,122.4000015258789,122.4000015258789,122.4000015258789,122.4000015258789,0.0 | |
| 2018-09-24,120.0,122.5999984741211,119.5999984741211,122.4000015258789,2547798.0 | |
| 2018-09-25,123.0,126.80000305175781,122.80000305175781,125.80000305175781,2734453.0 | |
| 2018-09-26,125.80000305175781,126.5999984741211,123.19999694824219,124.0,2812336.0 | |
| 2018-09-27,123.80000305175781,124.5999984741211,122.4000015258789,123.5999984741211,2734433.0 | |
| 2018-09-30,124.19999694824219,126.0,124.0,125.4000015258789,3704694.0 | |
| 2018-10-01,125.4000015258789,126.5999984741211,125.19999694824219,126.0,5562671.0 | |
| 2018-10-02,126.4000015258789,127.4000015258789,125.4000015258789,125.80000305175781,4962740.0 | |
| 2018-10-03,125.80000305175781,126.4000015258789,125.19999694824219,126.0,3428675.0 | |
| 2018-10-04,126.19999694824219,126.80000305175781,125.5999984741211,125.80000305175781,3485561.0 | |
| 2018-10-07,126.19999694824219,126.5999984741211,121.80000305175781,123.80000305175781,3238317.0 | |
| 2018-10-08,123.0,124.19999694824219,122.19999694824219,124.0,3253050.0 | |
| 2018-10-09,124.0,124.5999984741211,123.5999984741211,124.0,2607402.0 | |
| 2018-10-10,123.80000305175781,124.0,121.19999694824219,122.4000015258789,3560475.0 | |
| 2018-10-11,119.0,119.4000015258789,116.0,116.19999694824219,4261610.0 | |
| 2018-10-14,,,,, | |
| 2018-10-15,115.19999694824219,121.5999984741211,115.19999694824219,118.19999694824219,7617975.0 | |
| 2018-10-16,117.19999694824219,124.0,113.0,124.0,5999558.0 | |
| 2018-10-17,122.5999984741211,126.4000015258789,121.0,125.80000305175781,5326990.0 | |
| 2018-10-18,125.0,125.4000015258789,123.5999984741211,124.80000305175781,2756706.0 | |
| 2018-10-21,119.0,125.0,118.80000305175781,125.0,6291745.0 | |
| 2018-10-22,123.5999984741211,127.0,121.80000305175781,127.0,7116362.0 | |
| 2018-10-23,124.5999984741211,126.4000015258789,123.19999694824219,123.19999694824219,3755595.0 | |
| 2018-10-24,123.80000305175781,124.19999694824219,122.0,122.0,2696787.0 | |
| 2018-10-25,123.0,130.39999389648438,123.0,129.60000610351562,17585896.0 | |
| 2018-10-28,127.4000015258789,129.1999969482422,126.80000305175781,127.19999694824219,3072136.0 | |
| 2018-10-29,127.19999694824219,127.80000305175781,126.80000305175781,127.19999694824219,3064068.0 | |
| 2018-10-30,127.19999694824219,127.4000015258789,126.4000015258789,126.80000305175781,3246939.0 | |
| 2018-10-31,126.80000305175781,127.5999984741211,126.4000015258789,126.80000305175781,3007925.0 | |
| 2018-11-01,126.5999984741211,127.0,126.0,126.5999984741211,2950110.0 | |
| 2018-11-04,126.5999984741211,126.5999984741211,125.4000015258789,126.0,2239673.0 | |
| 2018-11-05,125.5999984741211,126.19999694824219,124.4000015258789,125.4000015258789,3691613.0 | |
| 2018-11-06,125.19999694824219,126.5999984741211,125.0,125.0,2985954.0 | |
| 2018-11-07,125.0,125.19999694824219,123.4000015258789,124.0,4350828.0 | |
| 2018-11-08,123.80000305175781,124.5999984741211,122.5999984741211,123.0,2317620.0 | |
| 2018-11-11,122.19999694824219,123.80000305175781,121.5999984741211,123.5999984741211,2124177.0 | |
| 2018-11-12,124.0,124.4000015258789,123.19999694824219,123.80000305175781,2953819.0 | |
| 2018-11-13,123.5999984741211,123.80000305175781,122.4000015258789,122.80000305175781,3043155.0 | |
| 2018-11-14,122.0,122.5999984741211,119.5999984741211,120.5999984741211,5510302.0 | |
| 2018-11-15,121.0,121.0,119.5999984741211,119.80000305175781,3421015.0 | |
| 2018-11-18,120.19999694824219,120.19999694824219,118.4000015258789,119.0,3097278.0 | |
| 2018-11-19,119.0,120.19999694824219,116.0,118.80000305175781,3963841.0 | |
| 2018-11-20,118.80000305175781,118.80000305175781,116.19999694824219,116.4000015258789,3218194.0 | |
| 2018-11-21,116.80000305175781,117.0,114.19999694824219,116.5999984741211,4225957.0 | |
| 2018-11-22,116.4000015258789,118.19999694824219,116.19999694824219,117.4000015258789,3280973.0 | |
| 2018-11-25,117.0,117.0,115.0,115.4000015258789,2700322.0 | |
| 2018-11-26,115.5999984741211,116.4000015258789,115.4000015258789,115.4000015258789,2212852.0 | |
| 2018-11-27,115.5999984741211,116.19999694824219,115.4000015258789,115.5999984741211,2092061.0 | |
| 2018-11-28,117.0,118.0,116.0,117.19999694824219,3754606.0 | |
| 2018-11-29,117.19999694824219,118.19999694824219,117.0,117.4000015258789,3140138.0 | |
| 2018-12-02,118.0,120.4000015258789,118.0,120.0,2474240.0 | |
| 2018-12-03,121.4000015258789,122.4000015258789,121.0,121.4000015258789,6770261.0 | |
| 2018-12-04,121.5999984741211,121.80000305175781,120.80000305175781,121.19999694824219,4125159.0 | |
| 2018-12-05,120.4000015258789,121.19999694824219,119.5999984741211,121.19999694824219,1614081.0 | |
| 2018-12-06,120.80000305175781,121.0,119.4000015258789,120.80000305175781,3638350.0 | |
| 2018-12-09,120.5999984741211,121.19999694824219,119.4000015258789,120.5999984741211,2051449.0 | |
| 2018-12-10,120.5999984741211,120.5999984741211,118.80000305175781,119.80000305175781,1240718.0 | |
| 2018-12-11,119.5999984741211,119.5999984741211,117.80000305175781,118.4000015258789,1929555.0 | |
| 2018-12-12,118.80000305175781,119.5999984741211,118.4000015258789,119.19999694824219,1630619.0 | |
| 2018-12-13,119.19999694824219,121.0,119.19999694824219,120.0,1581368.0 | |
| 2018-12-16,120.19999694824219,121.0,119.19999694824219,121.0,1416388.0 | |
| 2018-12-17,120.80000305175781,123.80000305175781,120.80000305175781,123.80000305175781,3702864.0 | |
| 2018-12-18,123.19999694824219,124.19999694824219,122.4000015258789,123.19999694824219,2694680.0 | |
| 2018-12-19,122.4000015258789,122.4000015258789,119.5999984741211,120.19999694824219,3599843.0 | |
| 2018-12-20,120.0,120.0,116.19999694824219,118.80000305175781,4238996.0 | |
| 2018-12-23,116.80000305175781,119.0,115.5999984741211,119.0,2263634.0 | |
| 2018-12-24,119.0,119.80000305175781,117.5999984741211,118.80000305175781,1430983.0 | |
| 2018-12-25,116.80000305175781,117.19999694824219,115.5999984741211,117.0,2021187.0 | |
| 2018-12-26,117.0,117.0,115.5999984741211,115.5999984741211,1171559.0 | |
| 2018-12-27,118.19999694824219,119.0,115.0,115.0,4794056.0 | |
| 2018-12-30,115.4000015258789,116.5999984741211,115.4000015258789,116.4000015258789,1174646.0 | |
| 2018-12-31,116.4000015258789,117.0,115.80000305175781,116.19999694824219,1462169.0 | |
| 2019-01-01,116.80000305175781,117.0,116.0,116.19999694824219,1253195.0 | |
| 2019-01-02,116.19999694824219,116.4000015258789,115.4000015258789,116.0,1011647.0 | |
| 2019-01-03,116.4000015258789,117.4000015258789,115.4000015258789,117.19999694824219,1671231.0 | |
| 2019-01-06,118.0,119.19999694824219,117.5999984741211,118.80000305175781,2470977.0 | |
| 2019-01-07,119.0,120.4000015258789,118.80000305175781,120.0,3020378.0 | |
| 2019-01-08,119.80000305175781,119.80000305175781,118.5999984741211,119.19999694824219,2188482.0 | |
| 2019-01-09,119.80000305175781,121.0,119.0,121.0,2076985.0 | |
| 2019-01-10,121.19999694824219,123.0,120.80000305175781,122.4000015258789,2559264.0 | |
| 2019-01-13,122.19999694824219,123.4000015258789,121.4000015258789,123.4000015258789,1806803.0 | |
| 2019-01-14,122.80000305175781,123.80000305175781,121.5999984741211,122.0,3326077.0 | |
| 2019-01-15,121.5999984741211,123.19999694824219,121.5999984741211,122.0,2731544.0 | |
| 2019-01-16,122.4000015258789,123.5999984741211,122.19999694824219,122.5999984741211,2699248.0 | |
| 2019-01-17,122.5999984741211,122.80000305175781,122.19999694824219,122.5999984741211,1469135.0 | |
| 2019-01-20,123.19999694824219,124.0,123.0,123.0,1931153.0 | |
| 2019-01-21,122.4000015258789,122.4000015258789,120.4000015258789,121.4000015258789,2027236.0 | |
| 2019-01-22,121.4000015258789,121.80000305175781,121.0,121.0,1411876.0 | |
| 2019-01-23,121.19999694824219,122.80000305175781,121.19999694824219,122.80000305175781,1318100.0 | |
| 2019-01-24,122.5999984741211,122.5999984741211,120.4000015258789,120.4000015258789,2883420.0 | |
| 2019-01-27,117.80000305175781,121.5999984741211,117.80000305175781,121.0,2183611.0 | |
| 2019-01-28,120.80000305175781,123.0,120.5999984741211,123.0,2425847.0 | |
| 2019-01-29,123.5999984741211,123.5999984741211,122.0,122.80000305175781,2276370.0 | |
| 2019-01-30,123.19999694824219,123.80000305175781,122.80000305175781,123.4000015258789,2533671.0 | |
| 2019-01-31,123.5999984741211,123.5999984741211,122.5999984741211,122.80000305175781,1970793.0 | |
| 2019-02-03,123.19999694824219,123.5999984741211,122.19999694824219,122.19999694824219,1930596.0 | |
| 2019-02-04,122.4000015258789,123.4000015258789,122.19999694824219,123.0,2619297.0 | |
| 2019-02-05,123.0,123.80000305175781,122.5999984741211,123.80000305175781,1725734.0 | |
| 2019-02-06,123.80000305175781,125.4000015258789,123.5999984741211,124.80000305175781,2790323.0 | |
| 2019-02-07,125.0,125.4000015258789,124.5999984741211,124.5999984741211,2395298.0 | |
| 2019-02-10,125.0,125.0,123.19999694824219,123.4000015258789,1445678.0 | |
| 2019-02-11,123.5999984741211,123.80000305175781,122.4000015258789,122.5999984741211,1552592.0 | |
| 2019-02-12,122.5999984741211,123.5999984741211,122.4000015258789,123.19999694824219,1995465.0 | |
| 2019-02-13,123.4000015258789,124.80000305175781,123.4000015258789,123.80000305175781,2713253.0 | |
| 2019-02-14,124.0,124.5999984741211,123.4000015258789,124.0,2206726.0 | |
| 2019-02-17,124.19999694824219,124.4000015258789,123.4000015258789,123.5999984741211,1650523.0 | |
| 2019-02-18,123.4000015258789,124.0,123.4000015258789,123.4000015258789,1262545.0 | |
| 2019-02-19,123.4000015258789,123.80000305175781,122.5999984741211,123.0,1355446.0 | |
| 2019-02-20,122.5999984741211,123.80000305175781,122.5999984741211,123.80000305175781,1220848.0 | |
| 2019-02-21,124.0,124.0,122.5999984741211,123.4000015258789,1341318.0 | |
| 2019-02-24,123.4000015258789,123.5999984741211,122.5999984741211,122.5999984741211,1012177.0 | |
| 2019-02-25,122.80000305175781,122.80000305175781,120.80000305175781,120.80000305175781,1748086.0 | |
| 2019-02-26,121.0,121.80000305175781,120.4000015258789,121.80000305175781,1045542.0 | |
| 2019-02-27,121.80000305175781,122.0,120.5999984741211,122.0,1106832.0 | |
| 2019-02-28,122.0,123.19999694824219,120.5999984741211,122.4000015258789,2115227.0 | |
| 2019-03-03,122.4000015258789,123.19999694824219,122.0,122.4000015258789,2093884.0 | |
| 2019-03-04,122.4000015258789,122.80000305175781,122.0,122.5999984741211,1468853.0 | |
| 2019-03-05,122.4000015258789,122.80000305175781,121.5999984741211,122.4000015258789,1720772.0 | |
| 2019-03-06,122.0,122.5999984741211,121.5999984741211,121.80000305175781,1389561.0 | |
| 2019-03-07,121.80000305175781,122.0,120.80000305175781,121.5999984741211,1525793.0 | |
| 2019-03-10,121.5999984741211,122.19999694824219,121.0,121.5999984741211,1292539.0 | |
| 2019-03-11,121.19999694824219,121.5999984741211,120.80000305175781,121.5999984741211,1417238.0 | |
| 2019-03-12,121.19999694824219,121.80000305175781,121.19999694824219,121.80000305175781,1492401.0 | |
| 2019-03-13,121.80000305175781,123.19999694824219,121.80000305175781,123.0,1967733.0 | |
| 2019-03-14,123.0,124.19999694824219,122.80000305175781,124.19999694824219,3503688.0 | |
| 2019-03-17,124.0,124.19999694824219,123.4000015258789,123.80000305175781,1982533.0 | |
| 2019-03-18,123.80000305175781,125.0,123.5999984741211,125.0,2666526.0 | |
| 2019-03-19,125.0,125.4000015258789,124.5999984741211,125.19999694824219,1725718.0 | |
| 2019-03-20,125.0,125.4000015258789,124.19999694824219,124.80000305175781,2024012.0 | |
| 2019-03-21,125.0,125.4000015258789,124.5999984741211,125.0,2291407.0 | |
| 2019-03-24,124.4000015258789,124.80000305175781,123.5999984741211,123.5999984741211,1070126.0 | |
| 2019-03-25,123.4000015258789,124.19999694824219,123.0,123.4000015258789,1903721.0 | |
| 2019-03-26,123.5999984741211,124.0,123.19999694824219,123.4000015258789,1888828.0 | |
| 2019-03-27,123.4000015258789,124.4000015258789,123.4000015258789,124.19999694824219,2555230.0 | |
| 2019-03-28,126.19999694824219,127.5999984741211,123.5999984741211,123.80000305175781,4730628.0 | |
| 2019-03-31,123.80000305175781,123.80000305175781,123.80000305175781,123.80000305175781,0.0 | |
| 2019-04-01,125.0,125.4000015258789,124.5999984741211,125.0,2105861.0 | |
| 2019-04-02,125.19999694824219,126.4000015258789,124.5999984741211,126.0,3497806.0 | |
| 2019-04-03,126.19999694824219,127.5999984741211,126.0,127.4000015258789,3283568.0 | |
| 2019-04-04,127.4000015258789,127.80000305175781,126.80000305175781,127.19999694824219,2798449.0 | |
| 2019-04-07,127.4000015258789,128.0,126.80000305175781,127.0,2065893.0 | |
| 2019-04-08,127.19999694824219,127.4000015258789,126.80000305175781,127.19999694824219,2241435.0 | |
| 2019-04-09,127.19999694824219,127.5999984741211,127.0,127.19999694824219,2492058.0 | |
| 2019-04-10,125.19999694824219,125.5999984741211,124.80000305175781,125.4000015258789,2513677.0 | |
| 2019-04-11,125.0,125.4000015258789,124.0,124.19999694824219,3714844.0 | |
| 2019-04-14,123.80000305175781,124.19999694824219,123.4000015258789,123.5999984741211,2676699.0 | |
| 2019-04-15,123.4000015258789,125.0,123.4000015258789,125.0,2818013.0 | |
| 2019-04-16,124.80000305175781,125.4000015258789,124.5999984741211,124.80000305175781,2522553.0 | |
| 2019-04-17,124.80000305175781,126.5999984741211,124.80000305175781,126.4000015258789,4687263.0 | |
| 2019-04-18,126.4000015258789,126.4000015258789,124.80000305175781,125.0,2508932.0 | |
| 2019-04-21,125.0,125.5999984741211,124.5999984741211,125.19999694824219,1496801.0 | |
| 2019-04-22,125.0,126.0,124.19999694824219,124.19999694824219,2099212.0 | |
| 2019-04-23,124.4000015258789,124.80000305175781,124.0,124.0,1877728.0 | |
| 2019-04-24,124.0,124.0,123.0,123.19999694824219,2364339.0 | |
| 2019-04-25,123.19999694824219,123.4000015258789,122.0,123.4000015258789,1900083.0 | |
| 2019-04-28,122.0,125.19999694824219,122.0,124.0,2913992.0 | |
| 2019-04-29,124.0,124.4000015258789,123.4000015258789,124.0,1729388.0 | |
| 2019-04-30,124.19999694824219,125.19999694824219,123.80000305175781,124.19999694824219,6204075.0 | |
| 2019-05-01,124.4000015258789,124.80000305175781,123.80000305175781,124.80000305175781,1778154.0 | |
| 2019-05-02,124.80000305175781,124.80000305175781,123.19999694824219,123.19999694824219,2214152.0 | |
| 2019-05-05,123.0,123.4000015258789,121.5999984741211,122.4000015258789,2764343.0 | |
| 2019-05-06,121.0,121.19999694824219,117.5999984741211,120.0,4563273.0 | |
| 2019-05-07,120.0,121.0,119.0,119.5999984741211,2707873.0 | |
| 2019-05-08,119.4000015258789,119.5999984741211,116.80000305175781,117.4000015258789,4344854.0 | |
| 2019-05-09,117.4000015258789,118.0,115.5999984741211,115.80000305175781,5166458.0 | |
| 2019-05-12,116.0,116.0,114.19999694824219,114.80000305175781,2806132.0 | |
| 2019-05-13,114.0,114.19999694824219,108.5999984741211,109.0,6691247.0 | |
| 2019-05-14,108.4000015258789,114.0,107.80000305175781,112.0,9668528.0 | |
| 2019-05-15,112.80000305175781,114.80000305175781,111.4000015258789,111.80000305175781,8383467.0 | |
| 2019-05-16,112.0,114.0,111.19999694824219,113.19999694824219,5932479.0 | |
| 2019-05-19,112.80000305175781,113.5999984741211,110.0,110.5999984741211,2834688.0 | |
| 2019-05-20,110.4000015258789,110.5999984741211,108.5999984741211,109.19999694824219,5523200.0 | |
| 2019-05-21,109.5999984741211,112.80000305175781,109.5999984741211,112.80000305175781,2576632.0 | |
| 2019-05-22,113.0,114.19999694824219,112.19999694824219,112.4000015258789,4711134.0 | |
| 2019-05-23,112.5999984741211,112.80000305175781,109.4000015258789,109.5999984741211,5183095.0 | |
| 2019-05-26,112.0,112.0,104.80000305175781,107.0,3350083.0 | |
| 2019-05-27,107.5999984741211,108.4000015258789,104.4000015258789,108.19999694824219,4805311.0 | |
| 2019-05-28,108.5999984741211,110.4000015258789,105.80000305175781,110.4000015258789,40981771.0 | |
| 2019-05-29,109.0,110.4000015258789,108.4000015258789,110.0,2297837.0 | |
| 2019-05-30,109.80000305175781,112.0,109.4000015258789,111.80000305175781,1925327.0 | |
| 2019-06-02,109.80000305175781,112.0,109.4000015258789,111.80000305175781,1925327.0 | |
| 2019-06-03,109.80000305175781,112.0,109.4000015258789,111.80000305175781,1925327.0 | |
| 2019-06-04,111.80000305175781,111.80000305175781,111.80000305175781,111.80000305175781,0.0 | |
| 2019-06-05,111.80000305175781,111.80000305175781,111.80000305175781,111.80000305175781,0.0 | |
| 2019-06-06,111.80000305175781,111.80000305175781,111.80000305175781,111.80000305175781,0.0 | |
| 2019-06-09,112.4000015258789,115.19999694824219,112.4000015258789,115.0,2106694.0 | |
| 2019-06-10,115.19999694824219,119.0,115.19999694824219,118.0,4570832.0 | |
| 2019-06-11,117.5999984741211,119.0,117.5999984741211,119.0,4731668.0 | |
| 2019-06-12,119.19999694824219,120.80000305175781,118.5999984741211,120.80000305175781,3083022.0 | |
| 2019-06-13,120.0,120.0,117.5999984741211,118.19999694824219,3869130.0 | |
| 2019-06-16,118.0,118.5999984741211,116.80000305175781,117.80000305175781,1616710.0 | |
| 2019-06-17,118.0,118.80000305175781,117.80000305175781,118.5999984741211,3862788.0 | |
| 2019-06-18,118.4000015258789,119.5999984741211,118.0,119.0,3275188.0 | |
| 2019-06-19,119.0,120.0,118.80000305175781,118.80000305175781,4842592.0 | |
| 2019-06-20,119.19999694824219,120.5999984741211,116.4000015258789,119.0,11896497.0 | |
| 2019-06-23,118.0,119.19999694824219,116.80000305175781,116.80000305175781,2046935.0 | |
| 2019-06-24,117.0,117.4000015258789,110.5999984741211,113.5999984741211,6386625.0 | |
| 2019-06-25,113.5999984741211,114.0,111.19999694824219,113.19999694824219,4573244.0 | |
| 2019-06-26,113.4000015258789,114.0,112.80000305175781,113.4000015258789,4508296.0 | |
| 2019-06-27,113.4000015258789,114.80000305175781,113.19999694824219,114.19999694824219,1646223.0 | |
| 2019-06-30,115.19999694824219,116.4000015258789,114.5999984741211,114.5999984741211,1840032.0 | |
| 2019-07-01,114.80000305175781,115.19999694824219,114.19999694824219,114.5999984741211,1442406.0 | |
| 2019-07-02,114.5999984741211,115.0,114.4000015258789,115.0,1388411.0 | |
| 2019-07-03,114.80000305175781,115.5999984741211,114.4000015258789,115.4000015258789,1622667.0 | |
| 2019-07-04,115.4000015258789,115.4000015258789,114.5999984741211,115.0,1696456.0 | |
| 2019-07-07,115.0,115.0,114.19999694824219,114.80000305175781,970212.0 | |
| 2019-07-08,114.5999984741211,114.5999984741211,113.5999984741211,114.4000015258789,1630103.0 | |
| 2019-07-09,114.4000015258789,114.4000015258789,113.80000305175781,114.4000015258789,1059997.0 | |
| 2019-07-10,114.0,114.4000015258789,113.4000015258789,114.0,1563969.0 | |
| 2019-07-11,114.19999694824219,114.4000015258789,113.4000015258789,113.80000305175781,3365333.0 | |
| 2019-07-14,114.19999694824219,114.80000305175781,113.80000305175781,114.4000015258789,1904341.0 | |
| 2019-07-15,114.4000015258789,114.4000015258789,113.5999984741211,113.80000305175781,1930934.0 | |
| 2019-07-16,113.80000305175781,115.0,113.80000305175781,114.4000015258789,2851062.0 | |
| 2019-07-17,114.4000015258789,115.19999694824219,114.0,114.5999984741211,2915925.0 | |
| 2019-07-18,114.4000015258789,114.5999984741211,114.0,114.19999694824219,2210366.0 | |
| 2019-07-21,113.5999984741211,113.5999984741211,112.19999694824219,112.5999984741211,1542258.0 | |
| 2019-07-22,112.5999984741211,113.19999694824219,110.5999984741211,110.5999984741211,2113511.0 | |
| 2019-07-23,110.5999984741211,111.0,109.0,109.0,1654056.0 | |
| 2019-07-24,109.0,110.19999694824219,109.0,110.0,1643617.0 | |
| 2019-07-25,110.0,111.0,109.19999694824219,111.0,3607405.0 | |
| 2019-07-28,109.0,110.5999984741211,106.80000305175781,110.19999694824219,2295562.0 | |
| 2019-07-29,109.19999694824219,111.0,108.0,108.4000015258789,2164159.0 | |
| 2019-07-30,108.4000015258789,110.0,107.19999694824219,108.5999984741211,2053389.0 | |
| 2019-07-31,108.5999984741211,109.5999984741211,107.4000015258789,107.4000015258789,2242404.0 | |
| 2019-08-01,108.0,108.19999694824219,106.19999694824219,106.4000015258789,3295265.0 | |
| 2019-08-04,106.80000305175781,106.80000305175781,103.5999984741211,104.19999694824219,4241598.0 | |
| 2019-08-05,104.19999694824219,104.4000015258789,101.4000015258789,102.0,4521583.0 | |
| 2019-08-06,101.0,102.80000305175781,100.4000015258789,102.19999694824219,3257242.0 | |
| 2019-08-07,102.80000305175781,105.0,102.5999984741211,104.4000015258789,3566799.0 | |
| 2019-08-08,104.0,104.5999984741211,103.4000015258789,104.0,3653864.0 | |
| 2019-08-11,104.0,104.0,104.0,104.0,0.0 | |
| 2019-08-12,104.0,104.0,104.0,104.0,0.0 | |
| 2019-08-13,104.0,104.0,104.0,104.0,0.0 | |
| 2019-08-14,104.0,104.0,104.0,104.0,0.0 | |
| 2019-08-15,104.0,104.0,104.0,104.0,0.0 | |
| 2019-08-18,104.0,104.5999984741211,102.5999984741211,103.0,1471619.0 | |
| 2019-08-19,103.19999694824219,104.80000305175781,103.19999694824219,104.19999694824219,3327866.0 | |
| 2019-08-20,104.4000015258789,104.80000305175781,103.19999694824219,103.4000015258789,2960943.0 | |
| 2019-08-21,103.4000015258789,104.0,102.4000015258789,102.4000015258789,1812684.0 | |
| 2019-08-22,102.80000305175781,103.0,101.0,102.4000015258789,10185533.0 | |
| 2019-08-25,101.4000015258789,101.4000015258789,99.5999984741211,99.80000305175781,2499099.0 | |
| 2019-08-26,99.69999694824219,100.0,98.80000305175781,99.4000015258789,3509016.0 | |
| 2019-08-27,99.80000305175781,101.19999694824219,97.0,101.19999694824219,36572083.0 | |
| 2019-08-28,100.0,101.80000305175781,99.4000015258789,100.5999984741211,3445123.0 | |
| 2019-08-29,100.4000015258789,101.19999694824219,99.0,99.9000015258789,2910675.0 | |
| 2019-09-01,99.9000015258789,100.0,99.0,99.69999694824219,1167202.0 | |
| 2019-09-02,100.0,101.4000015258789,99.0,100.19999694824219,2065230.0 | |
| 2019-09-03,100.0,100.80000305175781,99.69999694824219,99.69999694824219,1870825.0 | |
| 2019-09-04,100.0,100.80000305175781,99.9000015258789,100.80000305175781,3342446.0 | |
| 2019-09-05,100.80000305175781,101.19999694824219,99.5,99.9000015258789,3431039.0 | |
| 2019-09-08,100.5999984741211,100.5999984741211,99.9000015258789,100.19999694824219,1434506.0 | |
| 2019-09-09,100.19999694824219,100.4000015258789,99.30000305175781,99.30000305175781,3657585.0 | |
| 2019-09-10,99.30000305175781,99.30000305175781,96.4000015258789,96.5,3446368.0 | |
| 2019-09-11,96.5,96.69999694824219,92.5999984741211,94.4000015258789,5747957.0 | |
| 2019-09-12,93.4000015258789,94.4000015258789,92.80000305175781,93.4000015258789,3978073.0 | |
| 2019-09-15,90.0,92.0,88.69999694824219,91.0,3354913.0 | |
| 2019-09-16,91.5999984741211,93.4000015258789,90.69999694824219,92.80000305175781,4229530.0 | |
| 2019-09-17,91.19999694824219,91.5,88.9000015258789,89.80000305175781,4958113.0 | |
| 2019-09-18,91.0,91.5,89.5999984741211,90.0,3455216.0 | |
| 2019-09-19,90.0,91.80000305175781,87.69999694824219,91.80000305175781,14214078.0 | |
| 2019-09-22,91.4000015258789,92.69999694824219,91.0999984741211,92.4000015258789,1095719.0 | |
| 2019-09-24,92.5999984741211,93.9000015258789,92.0999984741211,93.5,3007391.0 | |
| 2019-09-25,93.5,93.5,92.4000015258789,92.80000305175781,2631052.0 | |
| 2019-09-26,92.69999694824219,93.0999984741211,92.0,92.80000305175781,2239340.0 | |
| 2019-09-29,93.0,93.0,91.69999694824219,92.0,2411079.0 | |
| 2019-09-30,92.0999984741211,92.5,91.80000305175781,92.0,3796285.0 | |
| 2019-10-01,92.0999984741211,92.19999694824219,91.80000305175781,92.0,2500906.0 | |
| 2019-10-02,92.0,92.0999984741211,91.0999984741211,92.0,3339853.0 | |
| 2019-10-03,91.30000305175781,91.69999694824219,91.19999694824219,91.19999694824219,2423725.0 | |
| 2019-10-06,91.0,91.69999694824219,91.0,91.30000305175781,1818518.0 | |
| 2019-10-07,91.19999694824219,91.4000015258789,90.9000015258789,90.9000015258789,2315734.0 | |
| 2019-10-08,90.9000015258789,91.0999984741211,89.9000015258789,90.80000305175781,2319658.0 | |
| 2019-10-09,90.4000015258789,90.5,89.0999984741211,89.19999694824219,2468748.0 | |
| 2019-10-10,89.0,89.19999694824219,88.19999694824219,88.5,1928783.0 | |
| 2019-10-13,88.5999984741211,89.5999984741211,88.19999694824219,88.30000305175781,1537159.0 | |
| 2019-10-14,88.4000015258789,88.69999694824219,87.69999694824219,88.19999694824219,4654165.0 | |
| 2019-10-15,88.30000305175781,88.5999984741211,87.30000305175781,87.30000305175781,2298005.0 | |
| 2019-10-16,87.30000305175781,87.5999984741211,86.19999694824219,87.0,2389274.0 | |
| 2019-10-17,87.0,90.5,86.80000305175781,90.5,2311271.0 | |
| 2019-10-20,91.0,92.4000015258789,90.9000015258789,90.9000015258789,1588910.0 | |
| 2019-10-21,91.0,91.19999694824219,89.19999694824219,90.0999984741211,1731802.0 | |
| 2019-10-22,90.0,90.80000305175781,89.0999984741211,90.19999694824219,2055415.0 | |
| 2019-10-23,90.19999694824219,90.30000305175781,89.4000015258789,90.0,1228975.0 | |
| 2019-10-24,89.80000305175781,90.0999984741211,89.30000305175781,90.0,1992912.0 | |
| 2019-10-27,89.30000305175781,89.80000305175781,87.80000305175781,88.9000015258789,2005099.0 | |
| 2019-10-28,88.9000015258789,89.4000015258789,88.5,89.0999984741211,1877405.0 | |
| 2019-10-29,89.0999984741211,89.0999984741211,86.69999694824219,87.19999694824219,3071020.0 | |
| 2019-10-30,87.19999694824219,87.9000015258789,86.5999984741211,87.9000015258789,2482695.0 | |
| 2019-10-31,87.9000015258789,87.9000015258789,87.4000015258789,87.69999694824219,1727723.0 | |
| 2019-11-03,87.69999694824219,87.69999694824219,84.5999984741211,86.4000015258789,1763628.0 | |
| 2019-11-04,86.4000015258789,86.80000305175781,85.4000015258789,86.30000305175781,1613400.0 | |
| 2019-11-05,86.4000015258789,89.4000015258789,86.19999694824219,88.5,3917288.0 | |
| 2019-11-06,89.0,89.5,88.5,89.5,2110316.0 | |
| 2019-11-07,89.0,91.80000305175781,89.0,90.5,2881197.0 | |
| 2019-11-10,90.80000305175781,92.5999984741211,90.80000305175781,91.5,2008245.0 | |
| 2019-11-11,91.80000305175781,93.0,91.5999984741211,93.0,1867350.0 | |
| 2019-11-12,93.0,94.5999984741211,92.5999984741211,94.4000015258789,2153693.0 | |
| 2019-11-13,94.30000305175781,94.4000015258789,92.5,92.69999694824219,1700836.0 | |
| 2019-11-14,92.4000015258789,93.69999694824219,92.19999694824219,92.69999694824219,1668234.0 | |
| 2019-11-17,92.69999694824219,93.30000305175781,90.69999694824219,92.0,1385044.0 | |
| 2019-11-18,92.0,93.0999984741211,91.5,92.0,2785540.0 | |
| 2019-11-19,92.0,94.19999694824219,91.80000305175781,94.19999694824219,2488677.0 | |
| 2019-11-20,94.0999984741211,95.0,93.0999984741211,94.9000015258789,2009944.0 | |
| 2019-11-21,95.0,95.0,93.5999984741211,94.0999984741211,1930588.0 | |
| 2019-11-24,94.5,94.5999984741211,93.5,93.5,985293.0 | |
| 2019-11-25,93.30000305175781,93.5,92.30000305175781,93.0999984741211,2270284.0 | |
| 2019-11-26,93.0,93.0999984741211,90.30000305175781,90.30000305175781,3503136.0 | |
| 2019-11-27,91.0,91.19999694824219,89.0,89.69999694824219,2263395.0 | |
| 2019-11-28,89.69999694824219,91.0,89.5,91.0,2176974.0 | |
| 2019-12-01,90.69999694824219,92.30000305175781,90.5,91.80000305175781,1579035.0 | |
| 2019-12-02,91.5999984741211,92.19999694824219,89.80000305175781,90.0999984741211,2342840.0 | |
| 2019-12-03,90.0999984741211,90.5999984741211,88.0999984741211,89.5,2401749.0 | |
| 2019-12-04,89.80000305175781,90.80000305175781,88.5,90.80000305175781,1557870.0 | |
| 2019-12-05,90.4000015258789,90.80000305175781,90.0,90.0,1387642.0 | |
| 2019-12-08,90.19999694824219,93.19999694824219,90.19999694824219,92.80000305175781,2386308.0 | |
| 2019-12-09,94.0,94.5999984741211,92.9000015258789,93.0,2422829.0 | |
| 2019-12-10,93.30000305175781,93.30000305175781,91.9000015258789,92.19999694824219,1721155.0 | |
| 2019-12-11,92.5999984741211,93.0,92.19999694824219,92.80000305175781,1519410.0 | |
| 2019-12-12,92.80000305175781,92.9000015258789,89.69999694824219,89.69999694824219,2219169.0 | |
| 2019-12-15,90.0999984741211,90.5,89.4000015258789,90.0999984741211,1501999.0 | |
| 2019-12-16,90.0999984741211,91.5999984741211,89.5,90.9000015258789,2120818.0 | |
| 2019-12-17,91.19999694824219,91.5,90.30000305175781,90.30000305175781,2834732.0 | |
| 2019-12-18,91.30000305175781,92.19999694824219,91.0,91.5,3036811.0 | |
| 2019-12-19,91.9000015258789,92.30000305175781,91.5,92.30000305175781,2540387.0 | |
| 2019-12-22,92.30000305175781,92.4000015258789,91.5999984741211,92.0,1338810.0 | |
| 2019-12-23,91.80000305175781,93.30000305175781,91.69999694824219,93.19999694824219,3096396.0 | |
| 2019-12-24,93.30000305175781,93.5999984741211,92.69999694824219,93.0,1482584.0 | |
| 2019-12-25,93.0999984741211,93.0999984741211,92.0999984741211,92.0999984741211,1478861.0 | |
| 2019-12-26,92.0,93.5999984741211,91.5999984741211,93.30000305175781,2009404.0 | |
| 2019-12-29,93.5,94.5,93.5,94.0999984741211,2288957.0 | |
| 2019-12-30,94.19999694824219,94.30000305175781,93.19999694824219,93.69999694824219,2501208.0 | |
| 2019-12-31,93.69999694824219,94.0,93.19999694824219,93.9000015258789,1394747.0 | |
| 2020-01-01,94.0,94.0,93.0,93.0999984741211,1703743.0 | |
| 2020-01-02,93.0999984741211,93.69999694824219,92.9000015258789,93.4000015258789,1752622.0 | |
| 2020-01-05,92.30000305175781,93.0,91.69999694824219,92.0,1678934.0 | |
| 2020-01-06,91.80000305175781,92.19999694824219,91.0,91.9000015258789,1522501.0 | |
| 2020-01-07,92.0,92.5,91.0,91.0,1920412.0 | |
| 2020-01-08,90.0999984741211,91.19999694824219,90.0999984741211,90.5,1607028.0 | |
| 2020-01-09,91.30000305175781,92.0,91.30000305175781,92.0,1770479.0 | |
| 2020-01-12,92.30000305175781,92.5,91.69999694824219,91.9000015258789,1088474.0 | |
| 2020-01-13,91.9000015258789,92.9000015258789,91.9000015258789,92.69999694824219,1739627.0 | |
| 2020-01-14,92.69999694824219,93.19999694824219,92.19999694824219,93.19999694824219,1598187.0 | |
| 2020-01-15,93.19999694824219,93.19999694824219,92.4000015258789,92.4000015258789,1245968.0 | |
| 2020-01-16,92.5999984741211,93.0,91.9000015258789,92.80000305175781,1239949.0 | |
| 2020-01-19,92.80000305175781,92.9000015258789,92.0999984741211,92.19999694824219,815235.0 | |
| 2020-01-20,92.19999694824219,92.9000015258789,92.19999694824219,92.9000015258789,1023079.0 | |
| 2020-01-21,92.5999984741211,92.5999984741211,92.0,92.0,1247626.0 | |
| 2020-01-22,92.0,92.30000305175781,91.80000305175781,91.80000305175781,864850.0 | |
| 2020-01-23,91.69999694824219,91.69999694824219,90.19999694824219,90.9000015258789,1589177.0 | |
| 2020-01-26,89.9000015258789,90.4000015258789,89.0999984741211,89.80000305175781,1110421.0 | |
| 2020-01-27,89.5,90.30000305175781,88.4000015258789,88.5,1771339.0 | |
| 2020-01-28,88.4000015258789,89.5,88.30000305175781,88.9000015258789,1850643.0 | |
| 2020-01-29,87.69999694824219,87.69999694824219,86.5999984741211,87.19999694824219,3642189.0 | |
| 2020-01-30,87.30000305175781,87.9000015258789,86.69999694824219,87.5,1723502.0 | |
| 2020-02-02,87.4000015258789,87.4000015258789,86.5,86.5,1233911.0 | |
| 2020-02-03,86.5999984741211,86.9000015258789,86.30000305175781,86.30000305175781,2149104.0 | |
| 2020-02-04,86.69999694824219,87.0999984741211,86.19999694824219,87.0,1571309.0 | |
| 2020-02-05,87.0,87.19999694824219,85.80000305175781,86.4000015258789,2258530.0 | |
| 2020-02-06,86.5999984741211,86.80000305175781,86.0,86.30000305175781,2037683.0 | |
| 2020-02-09,86.30000305175781,86.30000305175781,83.30000305175781,84.0999984741211,1987616.0 | |
| 2020-02-10,84.4000015258789,84.4000015258789,83.5,84.0,1554995.0 | |
| 2020-02-11,84.0,84.0,83.5,83.5,1331151.0 | |
| 2020-02-12,83.5,84.0999984741211,83.0999984741211,83.5999984741211,1559580.0 | |
| 2020-02-13,83.5999984741211,84.0999984741211,81.5999984741211,81.9000015258789,1927721.0 | |
| 2020-02-16,81.9000015258789,81.9000015258789,81.9000015258789,81.9000015258789,0.0 | |
| 2020-02-17,81.0,81.80000305175781,80.80000305175781,81.0,1381038.0 | |
| 2020-02-18,81.30000305175781,81.30000305175781,80.80000305175781,80.80000305175781,930369.0 | |
| 2020-02-19,81.0,82.9000015258789,81.0,82.9000015258789,1920031.0 | |
| 2020-02-20,83.0,85.0,83.0,84.0,1986889.0 | |
| 2020-02-23,84.5,84.5999984741211,83.9000015258789,84.5,806610.0 | |
| 2020-02-24,84.19999694824219,84.30000305175781,81.0999984741211,81.0999984741211,1948526.0 | |
| 2020-02-25,81.0,82.4000015258789,80.80000305175781,81.0,2148913.0 | |
| 2020-02-26,80.9000015258789,81.0,80.0,80.19999694824219,1867137.0 | |
| 2020-02-27,80.19999694824219,80.19999694824219,80.19999694824219,80.19999694824219,0.0 | |
| 2020-03-01,77.0,77.0,73.80000305175781,74.0,3657610.0 | |
| 2020-03-02,76.69999694824219,78.30000305175781,74.0,74.30000305175781,4408760.0 | |
| 2020-03-03,77.0,78.30000305175781,76.19999694824219,78.19999694824219,2306917.0 | |
| 2020-03-04,78.19999694824219,78.80000305175781,76.5,78.5,1954836.0 | |
| 2020-03-05,78.80000305175781,78.80000305175781,77.9000015258789,78.30000305175781,1451163.0 | |
| 2020-03-08,73.0,73.0,70.5,70.5,5042104.0 | |
| 2020-03-09,63.5,66.80000305175781,63.5,64.0999984741211,4154824.0 | |
| 2020-03-10,69.5,70.0,66.80000305175781,69.5,4162479.0 | |
| 2020-03-11,70.0,70.5999984741211,66.0,67.0,3586930.0 | |
| 2020-03-12,65.5,68.4000015258789,63.5,66.0999984741211,2550677.0 | |
| 2020-03-15,67.4000015258789,68.5999984741211,66.5,66.5,2153759.0 | |
| 2020-03-16,65.0,66.0999984741211,62.0,62.0,4018863.0 | |
| 2020-03-17,62.5,65.4000015258789,61.900001525878906,64.0999984741211,2817607.0 | |
| 2020-03-18,64.4000015258789,65.5,64.0,64.0999984741211,1771435.0 | |
| 2020-03-19,64.0999984741211,68.4000015258789,63.5,66.5999984741211,6588557.0 | |
| 2020-03-22,66.4000015258789,67.5,65.19999694824219,66.5,1858889.0 | |
| 2020-03-23,66.0999984741211,66.69999694824219,65.0999984741211,65.0999984741211,2889122.0 | |
| 2020-03-24,66.80000305175781,67.69999694824219,66.69999694824219,66.80000305175781,2100529.0 | |
| 2020-03-25,68.0999984741211,69.80000305175781,67.0,67.19999694824219,2512857.0 | |
| 2020-03-26,68.5999984741211,69.0,67.69999694824219,69.0,1316343.0 | |
| 2020-03-29,68.4000015258789,69.19999694824219,67.9000015258789,68.5,1451927.0 | |
| 2020-03-30,69.19999694824219,69.30000305175781,68.5999984741211,68.9000015258789,1245302.0 | |
| 2020-03-31,69.0,70.9000015258789,68.9000015258789,70.0,2248936.0 | |
| 2020-04-01,70.0,70.5,69.9000015258789,70.5,1275344.0 | |
| 2020-04-02,71.0999984741211,76.0,71.0999984741211,76.0,2785258.0 | |
| 2020-04-05,80.0,80.0999984741211,77.19999694824219,77.80000305175781,2889022.0 | |
| 2020-04-06,77.80000305175781,79.0,77.0,78.5,1823323.0 | |
| 2020-04-07,78.9000015258789,79.80000305175781,78.5999984741211,79.80000305175781,1870178.0 | |
| 2020-04-08,79.5,79.9000015258789,78.80000305175781,79.19999694824219,1772880.0 | |
| 2020-04-09,80.0,80.19999694824219,79.4000015258789,79.5999984741211,1756828.0 | |
| 2020-04-12,79.69999694824219,79.69999694824219,76.69999694824219,76.9000015258789,1861134.0 | |
| 2020-04-13,77.5,77.5999984741211,76.5999984741211,77.0999984741211,946531.0 | |
| 2020-04-14,77.5,78.5999984741211,77.0999984741211,78.5999984741211,953100.0 | |
| 2020-04-15,79.30000305175781,79.30000305175781,77.0,78.0,1210782.0 | |
| 2020-04-16,77.9000015258789,77.9000015258789,76.30000305175781,76.30000305175781,2001212.0 | |
| 2020-04-19,76.5,77.5,75.9000015258789,76.19999694824219,987098.0 | |
| 2020-04-20,76.0,76.0,73.69999694824219,73.69999694824219,1811410.0 | |
| 2020-04-21,72.0,72.5,70.5999984741211,70.80000305175781,2626838.0 | |
| 2020-04-22,69.4000015258789,71.0999984741211,68.5,70.19999694824219,2641196.0 | |
| 2020-04-23,71.4000015258789,72.19999694824219,70.0999984741211,70.30000305175781,2337396.0 | |
| 2020-04-26,72.0,72.5999984741211,71.0999984741211,72.4000015258789,1692431.0 | |
| 2020-04-27,72.4000015258789,72.69999694824219,71.4000015258789,71.4000015258789,1642628.0 | |
| 2020-04-28,71.30000305175781,71.30000305175781,70.5,71.30000305175781,1680449.0 | |
| 2020-04-29,71.5999984741211,72.5999984741211,71.5999984741211,71.80000305175781,1822378.0 | |
| 2020-04-30,72.30000305175781,74.9000015258789,72.30000305175781,74.9000015258789,2976601.0 | |
| 2020-05-03,71.19999694824219,71.30000305175781,68.69999694824219,69.0,2678602.0 | |
| 2020-05-04,67.0,71.30000305175781,67.0,69.0,2921627.0 | |
| 2020-05-05,71.80000305175781,71.80000305175781,70.5,70.9000015258789,1742392.0 | |
| 2020-05-06,72.0,72.80000305175781,70.69999694824219,70.69999694824219,1784796.0 | |
| 2020-05-07,70.69999694824219,71.5999984741211,70.19999694824219,70.80000305175781,1524303.0 | |
| 2020-05-10,71.30000305175781,72.19999694824219,71.0999984741211,71.69999694824219,1073870.0 | |
| 2020-05-11,70.5,73.4000015258789,70.0,73.0,2717747.0 | |
| 2020-05-12,73.30000305175781,76.30000305175781,73.30000305175781,76.0,3797158.0 | |
| 2020-05-13,77.5,78.4000015258789,77.30000305175781,77.69999694824219,2752633.0 | |
| 2020-05-14,77.5,77.5,75.5999984741211,76.0,2680736.0 | |
| 2020-05-17,78.0,78.4000015258789,77.5,77.9000015258789,2094064.0 | |
| 2020-05-18,78.4000015258789,79.5,78.0999984741211,79.5,2445627.0 | |
| 2020-05-19,79.5999984741211,83.0,79.5999984741211,82.0,3564030.0 | |
| 2020-05-20,82.80000305175781,83.30000305175781,81.19999694824219,82.0,2348068.0 | |
| 2020-05-21,82.5999984741211,83.0,82.0,83.0,11086026.0 | |
| 2020-05-31,86.0999984741211,86.5,84.69999694824219,85.80000305175781,2541572.0 | |
| 2020-06-01,86.0999984741211,88.0,85.4000015258789,88.0,3698012.0 | |
| 2020-06-02,88.0,89.5999984741211,87.80000305175781,89.5999984741211,3059384.0 | |
| 2020-06-03,90.0,90.0,86.9000015258789,88.0,3774340.0 | |
| 2020-06-04,87.0999984741211,88.0999984741211,85.9000015258789,88.0999984741211,2598376.0 | |
| 2020-06-07,88.30000305175781,89.69999694824219,88.30000305175781,89.0999984741211,1654556.0 | |
| 2020-06-08,89.0,89.0999984741211,88.30000305175781,88.5999984741211,1859555.0 | |
| 2020-06-09,88.5,88.80000305175781,87.80000305175781,88.69999694824219,1339799.0 | |
| 2020-06-10,88.5,88.69999694824219,88.19999694824219,88.5999984741211,1162442.0 | |
| 2020-06-11,88.30000305175781,89.0,88.0,89.0,1283582.0 | |
| 2020-06-14,88.19999694824219,89.0,88.19999694824219,88.5,1027628601.0 | |
| 2020-06-15,88.30000305175781,88.80000305175781,87.9000015258789,88.80000305175781,1794973.0 | |
| 2020-06-16,88.80000305175781,90.0,88.80000305175781,89.4000015258789,1891155.0 | |
| 2020-06-17,89.19999694824219,90.0,89.0,89.0,1521216.0 | |
| 2020-06-18,89.0,91.19999694824219,88.69999694824219,91.19999694824219,7336337.0 | |
| 2020-06-21,91.5,91.9000015258789,91.30000305175781,91.5999984741211,1240730.0 | |
| 2020-06-22,91.5999984741211,91.5999984741211,89.0999984741211,89.5,2058043.0 | |
| 2020-06-23,89.4000015258789,89.4000015258789,88.0,89.0,1534204.0 | |
| 2020-06-24,88.9000015258789,89.0,87.5,87.80000305175781,1528925.0 | |
| 2020-06-25,87.0,88.0,86.19999694824219,87.69999694824219,2338538.0 | |
| 2020-06-28,87.0999984741211,87.80000305175781,87.0,87.69999694824219,699064.0 | |
| 2020-06-29,87.69999694824219,88.80000305175781,87.5,88.80000305175781,1312886.0 | |
| 2020-06-30,88.9000015258789,89.5,88.0999984741211,88.0999984741211,1344482.0 | |
| 2020-07-01,88.0999984741211,89.19999694824219,88.0,88.0999984741211,954388.0 | |
| 2020-07-02,88.80000305175781,89.19999694824219,88.69999694824219,89.19999694824219,1122514.0 | |
| 2020-07-05,89.30000305175781,89.69999694824219,89.19999694824219,89.30000305175781,536361.0 | |
| 2020-07-06,89.30000305175781,89.4000015258789,88.4000015258789,89.0,949478.0 | |
| 2020-07-07,89.0999984741211,89.4000015258789,88.9000015258789,89.19999694824219,749164.0 | |
| 2020-07-08,89.19999694824219,89.19999694824219,88.5999984741211,88.80000305175781,674015.0 | |
| 2020-07-09,89.4000015258789,89.4000015258789,88.69999694824219,88.69999694824219,757336.0 | |
| 2020-07-12,88.80000305175781,88.9000015258789,88.19999694824219,88.19999694824219,590533.0 | |
| 2020-07-13,88.19999694824219,88.5,88.0,88.19999694824219,759845.0 | |
| 2020-07-14,88.19999694824219,88.5,87.80000305175781,88.30000305175781,1032488.0 | |
| 2020-07-15,88.30000305175781,88.4000015258789,88.0999984741211,88.4000015258789,515977.0 | |
| 2020-07-16,88.4000015258789,88.5,88.0,88.19999694824219,826410.0 | |
| 2020-07-19,88.19999694824219,88.4000015258789,87.80000305175781,87.9000015258789,390631.0 | |
| 2020-07-20,87.9000015258789,87.9000015258789,86.0999984741211,86.5999984741211,1565593.0 | |
| 2020-07-21,86.5,87.5999984741211,86.30000305175781,87.5,821036.0 | |
| 2020-07-22,87.5,87.9000015258789,87.4000015258789,87.5999984741211,610186.0 | |
| 2020-07-23,87.69999694824219,88.0999984741211,87.4000015258789,88.0,731845.0 | |
| 2020-07-26,88.19999694824219,88.19999694824219,87.4000015258789,87.5999984741211,670086.0 | |
| 2020-07-27,87.5999984741211,88.5,87.5,88.5,895154.0 | |
| 2020-07-28,88.5999984741211,88.9000015258789,88.30000305175781,88.9000015258789,895318.0 | |
| 2020-08-05,89.0,89.0999984741211,88.0,88.0,1113425.0 | |
| 2020-08-06,88.30000305175781,88.5,87.4000015258789,87.80000305175781,1127886.0 | |
| 2020-08-09,87.80000305175781,87.9000015258789,87.5,87.69999694824219,481434.0 | |
| 2020-08-10,87.69999694824219,88.0,87.5,87.5999984741211,581517.0 | |
| 2020-08-11,87.5999984741211,88.0,87.5,87.9000015258789,907454.0 | |
| 2020-08-12,88.0,88.4000015258789,87.80000305175781,88.19999694824219,1211502.0 | |
| 2020-08-13,88.19999694824219,88.19999694824219,88.19999694824219,88.19999694824219,0.0 | |
| 2020-08-16,88.80000305175781,89.69999694824219,88.80000305175781,89.19999694824219,868760.0 | |
| 2020-08-17,89.0999984741211,89.5,88.19999694824219,88.5999984741211,974691.0 | |
| 2020-08-18,88.9000015258789,88.9000015258789,88.0,88.80000305175781,1367480.0 | |
| 2020-08-19,88.80000305175781,88.80000305175781,88.0999984741211,88.0999984741211,1364794.0 | |
| 2020-08-20,88.0999984741211,88.5,88.0,88.4000015258789,981153.0 | |
| 2020-08-23,88.4000015258789,89.0999984741211,88.19999694824219,88.69999694824219,1083046.0 | |
| 2020-08-24,88.69999694824219,89.0,88.19999694824219,88.5,1233250.0 | |
| 2020-08-25,88.80000305175781,88.9000015258789,88.4000015258789,88.4000015258789,1114057.0 | |
| 2020-08-26,88.30000305175781,88.69999694824219,88.0,88.5,1177428.0 | |
| 2020-08-27,88.5,88.5999984741211,88.0999984741211,88.30000305175781,943049.0 | |
| 2020-08-30,88.4000015258789,89.0,88.4000015258789,88.9000015258789,1133150.0 | |
| 2020-08-31,89.0,89.0999984741211,88.0,88.0,3082412.0 | |
| 2020-09-01,88.0999984741211,88.80000305175781,87.5999984741211,87.80000305175781,2152094.0 | |
| 2020-09-02,87.80000305175781,89.4000015258789,87.5999984741211,89.4000015258789,3028266.0 | |
| 2020-09-03,89.5,90.5,89.4000015258789,89.80000305175781,2981091.0 | |
| 2020-09-06,87.80000305175781,88.5,87.80000305175781,88.0999984741211,1662265.0 | |
| 2020-09-07,88.4000015258789,88.4000015258789,88.0,88.0,1317161.0 | |
| 2020-09-08,88.0,88.0999984741211,87.5,88.0,2074902.0 | |
| 2020-09-09,87.5999984741211,88.0,87.5,88.0,1164094.0 | |
| 2020-09-10,88.0,88.19999694824219,87.5999984741211,88.0999984741211,1116166.0 | |
| 2020-09-13,88.0999984741211,88.19999694824219,87.80000305175781,87.9000015258789,1157556.0 | |
| 2020-09-14,88.0,88.19999694824219,87.5,88.0999984741211,1742368.0 | |
| 2020-09-15,88.0999984741211,90.0,88.0999984741211,89.0,3706871.0 | |
| 2020-09-16,89.0,90.0999984741211,89.0,89.4000015258789,3025768.0 | |
| 2020-09-17,89.19999694824219,89.9000015258789,89.0,89.9000015258789,3072976.0 | |
| 2020-09-20,90.0,90.0,89.30000305175781,90.0,1675708.0 | |
| 2020-09-21,90.0,91.5,89.69999694824219,90.0,4156476.0 | |
| 2020-09-22,89.80000305175781,90.80000305175781,89.30000305175781,89.5999984741211,2202295.0 | |
| 2020-09-24,89.80000305175781,89.80000305175781,88.30000305175781,88.80000305175781,1651309.0 | |
| 2020-09-27,88.69999694824219,89.19999694824219,88.5,88.69999694824219,1203088.0 | |
| 2020-09-28,88.80000305175781,89.9000015258789,88.69999694824219,88.9000015258789,2699178.0 | |
| 2020-09-29,89.0999984741211,89.4000015258789,88.5,88.5999984741211,2338598.0 | |
| 2020-09-30,88.5,88.9000015258789,88.30000305175781,88.4000015258789,1550150.0 | |
| 2020-10-01,88.69999694824219,89.0999984741211,88.30000305175781,88.5,1524446.0 | |
| 2020-10-04,88.4000015258789,88.4000015258789,87.5,87.69999694824219,1301522.0 | |
| 2020-10-05,87.69999694824219,88.30000305175781,86.9000015258789,88.30000305175781,1212193.0 | |
| 2020-10-06,88.5,88.80000305175781,88.0999984741211,88.80000305175781,1078976.0 | |
| 2020-10-07,88.5999984741211,88.80000305175781,88.30000305175781,88.80000305175781,1010191.0 | |
| 2020-10-08,88.9000015258789,92.4000015258789,88.0999984741211,91.9000015258789,6784138.0 | |
| 2020-10-11,92.0999984741211,97.80000305175781,92.0999984741211,97.80000305175781,8934779.0 | |
| 2020-10-12,98.0,100.0,97.0,98.5,4665257.0 | |
| 2020-10-13,98.5,98.9000015258789,97.5999984741211,98.0999984741211,2058904.0 | |
| 2020-10-14,98.0,98.0,97.0,97.4000015258789,1699037.0 | |
| 2020-10-15,97.4000015258789,97.4000015258789,95.80000305175781,96.0999984741211,1920867.0 | |
| 2020-10-18,96.0,98.4000015258789,95.9000015258789,97.0999984741211,1562370.0 | |
| 2020-10-19,97.19999694824219,98.30000305175781,96.69999694824219,97.0,1714291.0 | |
| 2020-10-20,96.80000305175781,96.9000015258789,96.0,96.5,1253574.0 | |
| 2020-10-21,96.69999694824219,98.5999984741211,96.5999984741211,97.0999984741211,2479025.0 | |
| 2020-10-22,97.0,97.5999984741211,96.30000305175781,97.5999984741211,1837148.0 | |
| 2020-10-25,97.5999984741211,97.69999694824219,93.19999694824219,93.19999694824219,1993759.0 | |
| 2020-10-26,93.19999694824219,95.0,91.5999984741211,92.5999984741211,2807661.0 | |
| 2020-10-27,92.5,93.5,92.0,93.5,1185664.0 | |
| 2020-10-28,93.4000015258789,93.4000015258789,92.0999984741211,92.80000305175781,977686.0 | |
| 2020-10-29,91.9000015258789,92.5999984741211,90.0,90.0,1826928.0 | |
| 2020-11-01,90.0,90.19999694824219,88.80000305175781,88.80000305175781,1612383.0 | |
| 2020-11-02,88.9000015258789,90.19999694824219,88.69999694824219,90.0,1519137.0 | |
| 2020-11-03,89.9000015258789,90.9000015258789,89.5,89.5,1026908.0 | |
| 2020-11-04,90.19999694824219,90.69999694824219,89.9000015258789,90.0,1052810.0 | |
| 2020-11-05,90.0,90.4000015258789,89.4000015258789,89.9000015258789,1372129.0 | |
| 2020-11-08,89.4000015258789,92.4000015258789,89.4000015258789,92.0,1447614.0 | |
| 2020-11-09,92.0,96.0,92.0,96.0,2417157.0 | |
| 2020-11-10,96.80000305175781,97.0,95.5999984741211,95.9000015258789,3148403.0 | |
| 2020-11-11,96.0999984741211,96.5,95.5,96.0,1273546.0 | |
| 2020-11-12,95.80000305175781,96.0,95.0999984741211,95.19999694824219,870962.0 | |
| 2020-11-15,95.30000305175781,96.0,95.19999694824219,95.9000015258789,1138733.0 | |
| 2020-11-16,96.0,96.0,95.0999984741211,96.0,1077794.0 | |
| 2020-11-17,96.30000305175781,96.69999694824219,95.80000305175781,96.5,1463466.0 | |
| 2020-11-18,96.30000305175781,97.80000305175781,95.9000015258789,97.80000305175781,2311003.0 | |
| 2020-11-19,97.69999694824219,97.69999694824219,96.30000305175781,96.4000015258789,1391496.0 | |
| 2020-11-22,96.5,97.0,96.0999984741211,96.30000305175781,796392.0 | |
| 2020-11-23,96.19999694824219,97.5,96.0,96.4000015258789,1519082.0 | |
| 2020-11-24,96.69999694824219,97.69999694824219,96.5999984741211,96.5999984741211,1481520.0 | |
| 2020-11-25,97.0999984741211,98.0999984741211,97.0999984741211,97.5999984741211,1650831.0 | |
| 2020-11-26,97.19999694824219,97.4000015258789,96.5,96.80000305175781,2002343.0 | |
| 2020-11-29,96.80000305175781,97.19999694824219,96.5,96.5,1412114.0 | |
| 2020-11-30,96.5,96.9000015258789,95.80000305175781,96.9000015258789,3302944.0 | |
| 2020-12-01,96.9000015258789,97.0,96.5,97.0,1915279.0 | |
| 2020-12-02,96.9000015258789,97.4000015258789,96.4000015258789,97.0,1285869.0 | |
| 2020-12-03,96.9000015258789,96.9000015258789,96.30000305175781,96.69999694824219,916341.0 | |
| 2020-12-06,96.80000305175781,96.9000015258789,96.0,96.5999984741211,879335.0 | |
| 2020-12-07,96.0,96.69999694824219,95.69999694824219,96.69999694824219,1234860.0 | |
| 2020-12-08,96.0,96.5,95.80000305175781,96.5,1124866.0 | |
| 2020-12-09,96.30000305175781,98.5999984741211,96.0999984741211,97.69999694824219,4127647.0 | |
| 2020-12-10,97.5999984741211,98.30000305175781,97.0,97.0,1651319.0 | |
| 2020-12-13,97.80000305175781,97.9000015258789,97.0,97.0999984741211,1053791.0 | |
| 2020-12-14,97.19999694824219,97.9000015258789,97.0,97.9000015258789,1242355.0 | |
| 2020-12-15,97.5999984741211,101.0,97.5999984741211,99.19999694824219,4446650.0 | |
| 2020-12-16,99.69999694824219,101.4000015258789,99.69999694824219,101.4000015258789,3263000.0 | |
| 2020-12-17,101.4000015258789,103.4000015258789,101.0,101.0,5306159.0 | |
| 2020-12-20,102.4000015258789,102.80000305175781,101.5999984741211,101.80000305175781,1566622.0 | |
| 2020-12-21,99.5,100.80000305175781,98.30000305175781,99.0,3046888.0 | |
| 2020-12-22,98.80000305175781,101.4000015258789,98.80000305175781,101.0,1257337.0 | |
| 2020-12-23,101.0,102.0,100.80000305175781,101.5999984741211,915708.0 | |
| 2020-12-24,102.0,102.0,100.5999984741211,101.19999694824219,715638.0 | |
| 2020-12-27,101.4000015258789,102.80000305175781,101.19999694824219,102.0,1379234.0 | |
| 2020-12-28,102.19999694824219,102.5999984741211,101.19999694824219,101.19999694824219,979102.0 | |
| 2020-12-29,101.4000015258789,102.0,101.0,101.80000305175781,1039985.0 | |
| 2020-12-30,101.4000015258789,102.0,101.19999694824219,102.0,942671.0 | |
| 2020-12-31,102.0,102.0,101.19999694824219,101.4000015258789,1546979.0 | |
| 2021-01-03,101.4000015258789,101.80000305175781,100.4000015258789,100.5999984741211,1112374.0 | |
| 2021-01-04,101.19999694824219,101.5999984741211,101.0,101.0,1056213.0 | |
| 2021-01-05,101.4000015258789,102.4000015258789,100.5999984741211,102.0,1700060.0 | |
| 2021-01-06,102.0,103.5999984741211,101.80000305175781,103.5999984741211,2946894.0 | |
| 2021-01-07,103.4000015258789,105.80000305175781,103.4000015258789,105.0,3145666.0 | |
| 2021-01-10,105.5999984741211,106.4000015258789,105.19999694824219,105.5999984741211,1579874.0 | |
| 2021-01-11,105.19999694824219,106.0,104.80000305175781,106.0,1621986.0 | |
| 2021-01-12,105.5999984741211,106.19999694824219,105.4000015258789,106.19999694824219,1618024.0 | |
| 2021-01-13,106.19999694824219,106.19999694824219,105.5999984741211,106.0,963617.0 | |
| 2021-01-14,105.80000305175781,106.0,105.19999694824219,105.80000305175781,1015673.0 | |
| 2021-01-17,105.19999694824219,105.4000015258789,104.19999694824219,104.4000015258789,1004481.0 | |
| 2021-01-18,104.5999984741211,104.5999984741211,103.5999984741211,104.4000015258789,1283750.0 | |
| 2021-01-19,104.5999984741211,105.0,103.5999984741211,103.5999984741211,1314863.0 | |
| 2021-01-20,104.0,104.19999694824219,103.4000015258789,103.80000305175781,956819.0 | |
| 2021-01-21,103.80000305175781,104.19999694824219,103.5999984741211,103.80000305175781,1307772.0 | |
| 2021-01-24,103.5999984741211,103.5999984741211,102.19999694824219,102.5999984741211,824561.0 | |
| 2021-01-25,102.5999984741211,103.19999694824219,101.5999984741211,102.4000015258789,1276787.0 | |
| 2021-01-26,102.4000015258789,102.80000305175781,101.5999984741211,101.5999984741211,1315052.0 | |
| 2021-01-27,102.0,102.4000015258789,101.5999984741211,101.5999984741211,834779.0 | |
| 2021-01-28,101.5999984741211,103.0,100.5999984741211,102.5999984741211,1445124.0 | |
| 2021-01-31,101.5999984741211,102.4000015258789,100.4000015258789,100.80000305175781,1665241.0 | |
| 2021-02-01,101.0,101.0,99.80000305175781,100.0,1544786.0 | |
| 2021-02-02,100.19999694824219,100.5999984741211,98.69999694824219,98.69999694824219,1528765.0 | |
| 2021-02-03,98.69999694824219,99.4000015258789,97.9000015258789,99.0,1327316.0 | |
| 2021-02-04,98.0,99.5,98.0,99.4000015258789,987698.0 | |
| 2021-02-07,99.0,100.4000015258789,99.0,99.5999984741211,823575.0 | |
| 2021-02-08,99.69999694824219,101.5999984741211,99.5999984741211,101.19999694824219,1343582.0 | |
| 2021-02-09,101.19999694824219,102.5999984741211,101.19999694824219,101.5999984741211,1671989.0 | |
| 2021-02-10,101.80000305175781,103.0,101.5999984741211,101.80000305175781,1098645.0 | |
| 2021-02-11,101.19999694824219,102.19999694824219,101.19999694824219,102.19999694824219,934621.0 | |
| 2021-02-14,102.5999984741211,104.0,102.5999984741211,102.80000305175781,1238621.0 | |
| 2021-02-15,103.5999984741211,103.80000305175781,102.5999984741211,102.5999984741211,1163969.0 | |
| 2021-02-16,102.5999984741211,103.4000015258789,102.4000015258789,103.0,1014477.0 | |
| 2021-02-17,103.0,103.4000015258789,102.0,102.19999694824219,1300092.0 | |
| 2021-02-18,102.0,103.19999694824219,102.0,102.0,1966818.0 | |
| 2021-02-21,102.19999694824219,103.4000015258789,102.0,103.0,1055436.0 | |
| 2021-02-22,103.0,105.0,102.80000305175781,104.0,2800007.0 | |
| 2021-02-23,104.4000015258789,106.0,104.4000015258789,105.0,2457925.0 | |
| 2021-02-24,105.4000015258789,106.0,104.5999984741211,105.19999694824219,2246877.0 | |
| 2021-02-25,105.5999984741211,108.5999984741211,105.5999984741211,106.5999984741211,4094196.0 | |
| 2021-02-28,105.5999984741211,106.4000015258789,103.4000015258789,103.4000015258789,2500733.0 | |
| 2021-03-01,103.80000305175781,105.19999694824219,103.5999984741211,104.19999694824219,1596982.0 | |
| 2021-03-02,104.4000015258789,105.80000305175781,104.4000015258789,104.80000305175781,1559904.0 | |
| 2021-03-03,105.19999694824219,107.80000305175781,105.19999694824219,107.19999694824219,1771981.0 | |
| 2021-03-04,107.0,107.5999984741211,106.19999694824219,106.19999694824219,1217140.0 | |
| 2021-03-07,108.0,110.0,108.0,108.19999694824219,1620200.0 | |
| 2021-03-08,108.0,109.0,107.5999984741211,108.19999694824219,1142880.0 | |
| 2021-03-09,108.4000015258789,109.0,108.19999694824219,108.80000305175781,1316565.0 | |
| 2021-03-10,108.80000305175781,111.4000015258789,108.5999984741211,110.80000305175781,3430265.0 | |
| 2021-03-11,110.80000305175781,111.0,109.80000305175781,109.80000305175781,883337.0 | |
| 2021-03-14,110.0,110.80000305175781,110.0,110.4000015258789,820216.0 | |
| 2021-03-15,110.4000015258789,112.0,109.80000305175781,111.0,2242651.0 | |
| 2021-03-16,110.4000015258789,112.0,110.4000015258789,111.4000015258789,1720534.0 | |
| 2021-03-17,111.4000015258789,111.5999984741211,109.4000015258789,110.0,1405681.0 | |
| 2021-03-18,110.19999694824219,110.5999984741211,109.0,109.4000015258789,1810476.0 | |
| 2021-03-21,108.80000305175781,109.4000015258789,107.19999694824219,108.19999694824219,949186.0 | |
| 2021-03-22,107.80000305175781,109.19999694824219,107.19999694824219,109.0,945135.0 | |
| 2021-03-23,109.0,110.0,107.19999694824219,107.5999984741211,1070715.0 | |
| 2021-03-24,107.4000015258789,108.4000015258789,106.5999984741211,108.0,701375.0 | |
| 2021-03-25,107.5999984741211,109.0,107.0,107.0,757966.0 | |
| 2021-03-28,107.5999984741211,109.4000015258789,107.5999984741211,109.0,910790.0 | |
| 2021-03-29,109.19999694824219,111.19999694824219,109.0,111.19999694824219,1880802.0 | |
| 2021-03-30,111.4000015258789,112.0,110.80000305175781,111.19999694824219,1157086.0 | |
| 2021-03-31,114.0,117.4000015258789,113.5999984741211,117.4000015258789,5927272.0 | |
| 2021-04-01,117.4000015258789,117.5999984741211,115.0,115.0,1776226.0 | |
| 2021-04-04,115.19999694824219,117.80000305175781,114.5999984741211,117.5999984741211,1459911.0 | |
| 2021-04-05,117.5999984741211,117.5999984741211,116.80000305175781,116.80000305175781,691438.0 | |
| 2021-04-06,116.19999694824219,117.4000015258789,115.19999694824219,117.19999694824219,1239968.0 | |
| 2021-04-07,117.19999694824219,117.19999694824219,117.19999694824219,117.19999694824219,0.0 | |
| 2021-04-08,116.19999694824219,117.4000015258789,116.19999694824219,117.4000015258789,898968.0 | |
| 2021-04-11,117.4000015258789,117.4000015258789,117.4000015258789,117.4000015258789,0.0 | |
| 2021-04-12,115.80000305175781,116.19999694824219,114.19999694824219,116.19999694824219,1484061.0 | |
| 2021-04-13,116.4000015258789,117.19999694824219,116.19999694824219,117.0,821791.0 | |
| 2021-04-14,116.0,116.0,113.5999984741211,115.0,1059975.0 | |
| 2021-04-15,115.19999694824219,116.5999984741211,114.5999984741211,116.5999984741211,1281286.0 | |
| 2021-04-18,116.4000015258789,117.4000015258789,116.4000015258789,117.0,880528.0 | |
| 2021-04-19,117.0,119.4000015258789,117.0,119.4000015258789,2128561.0 | |
| 2021-04-20,119.19999694824219,120.0,119.19999694824219,119.80000305175781,1239286.0 | |
| 2021-04-21,119.5999984741211,120.0,118.80000305175781,119.4000015258789,1238774.0 | |
| 2021-04-22,119.4000015258789,119.80000305175781,119.0,119.80000305175781,914412.0 | |
| 2021-04-25,119.80000305175781,120.0,119.0,119.4000015258789,560668.0 | |
| 2021-04-26,119.4000015258789,120.0,118.5999984741211,120.0,1229303.0 | |
| 2021-04-27,120.0,120.0,119.4000015258789,120.0,1237527.0 | |
| 2021-04-28,121.0,128.1999969482422,120.80000305175781,127.80000305175781,5760474.0 | |
| 2021-04-29,127.5999984741211,127.5999984741211,122.80000305175781,124.0,2456275.0 | |
| 2021-05-02,123.5999984741211,123.5999984741211,121.5999984741211,122.19999694824219,1437500.0 | |
| 2021-05-03,122.0,122.19999694824219,120.80000305175781,120.80000305175781,1281975.0 | |
| 2021-05-04,120.80000305175781,122.0,120.80000305175781,122.0,1074091.0 | |
| 2021-05-05,122.19999694824219,122.4000015258789,120.5999984741211,120.5999984741211,757809.0 | |
| 2021-05-06,120.5999984741211,121.4000015258789,119.5999984741211,121.0,1492169.0 | |
| 2021-05-09,121.0,121.0,119.80000305175781,119.80000305175781,645928.0 | |
| 2021-05-10,120.0,122.80000305175781,120.0,122.80000305175781,1339640.0 | |
| 2021-05-17,122.5999984741211,123.5999984741211,122.0,123.5999984741211,971293.0 | |
| 2021-05-18,123.5999984741211,125.4000015258789,123.5999984741211,123.80000305175781,1657660.0 | |
| 2021-05-19,123.19999694824219,124.4000015258789,122.5999984741211,123.19999694824219,778859.0 | |
| 2021-05-20,122.19999694824219,123.0,120.80000305175781,121.0,1546464.0 | |
| 2021-05-23,121.0,121.4000015258789,120.5999984741211,120.80000305175781,573985.0 | |
| 2021-05-24,120.80000305175781,121.80000305175781,120.5999984741211,120.80000305175781,842313.0 | |
| 2021-05-25,121.0,122.4000015258789,120.80000305175781,121.4000015258789,1398849.0 | |
| 2021-05-26,121.5999984741211,123.0,121.5999984741211,122.19999694824219,762311.0 | |
| 2021-05-27,122.19999694824219,124.19999694824219,122.19999694824219,124.19999694824219,3024872.0 | |
| 2021-05-30,124.19999694824219,124.80000305175781,123.19999694824219,123.5999984741211,1102407.0 | |
| 2021-05-31,124.0,124.19999694824219,123.19999694824219,124.19999694824219,1153252.0 | |
| 2021-06-01,124.19999694824219,124.80000305175781,123.5999984741211,124.0,1034700.0 | |
| 2021-06-02,124.0,125.80000305175781,123.80000305175781,125.19999694824219,1634048.0 | |
| 2021-06-03,125.0,126.5999984741211,124.5999984741211,126.0,1439006.0 | |
| 2021-06-06,125.80000305175781,126.4000015258789,125.19999694824219,125.19999694824219,1239399.0 | |
| 2021-06-07,125.19999694824219,126.0,125.19999694824219,126.0,775930.0 | |
| 2021-06-08,126.0,126.0,124.19999694824219,125.5999984741211,2076050.0 | |
| 2021-06-09,125.5999984741211,125.5999984741211,124.80000305175781,125.0,1042355.0 | |
| 2021-06-10,124.80000305175781,125.5999984741211,124.4000015258789,124.5999984741211,912548.0 | |
| 2021-06-13,124.5999984741211,125.19999694824219,124.5999984741211,125.0,825788.0 | |
| 2021-06-14,125.19999694824219,126.0,124.5999984741211,124.5999984741211,1546524.0 | |
| 2021-06-15,124.80000305175781,125.0,123.19999694824219,123.19999694824219,1110673.0 | |
| 2021-06-16,123.19999694824219,123.80000305175781,122.80000305175781,123.0,652091.0 | |
| 2021-06-17,123.19999694824219,124.5999984741211,122.19999694824219,122.19999694824219,3133774.0 | |
| 2021-06-20,122.19999694824219,122.4000015258789,120.0,120.0,1839088.0 | |
| 2021-06-21,120.0,121.4000015258789,118.0,121.19999694824219,1315877.0 | |
| 2021-06-22,121.4000015258789,122.4000015258789,121.19999694824219,122.0,1081143.0 | |
| 2021-06-23,122.5999984741211,123.0,121.0,121.0,1047576.0 | |
| 2021-06-24,121.19999694824219,122.19999694824219,120.80000305175781,120.80000305175781,1213602.0 | |
| 2021-06-27,120.80000305175781,120.80000305175781,120.80000305175781,120.80000305175781,0.0 | |
| 2021-06-28,121.80000305175781,121.80000305175781,120.80000305175781,121.19999694824219,759189.0 | |
| 2021-06-29,121.5999984741211,121.80000305175781,120.4000015258789,121.80000305175781,860642.0 | |
| 2021-06-30,121.80000305175781,122.0,120.4000015258789,121.80000305175781,916949.0 | |
| 2021-07-01,121.5999984741211,121.5999984741211,121.19999694824219,121.4000015258789,427019.0 | |
| 2021-07-04,121.4000015258789,122.80000305175781,121.19999694824219,121.80000305175781,1302546.0 | |
| 2021-07-05,121.80000305175781,121.80000305175781,119.5999984741211,120.5999984741211,1708229.0 | |
| 2021-07-06,120.5999984741211,120.80000305175781,119.5999984741211,119.5999984741211,1050220.0 | |
| 2021-07-07,119.5999984741211,120.19999694824219,117.80000305175781,119.0,1817568.0 | |
| 2021-07-08,119.0,119.0,116.4000015258789,117.0,2803748.0 | |
| 2021-07-11,117.19999694824219,117.5999984741211,115.19999694824219,116.80000305175781,2054904.0 | |
| 2021-07-12,116.80000305175781,119.0,116.19999694824219,117.80000305175781,1543834.0 | |
| 2021-07-13,117.80000305175781,118.80000305175781,117.0,117.0,1361573.0 | |
| 2021-07-14,117.4000015258789,118.19999694824219,117.19999694824219,118.19999694824219,1292743.0 | |
| 2021-07-15,118.0,120.0,117.5999984741211,119.0,1479597.0 | |
| 2021-07-25,120.19999694824219,120.80000305175781,119.80000305175781,119.80000305175781,1065377.0 | |
| 2021-07-26,120.19999694824219,120.4000015258789,119.19999694824219,120.0,835836.0 | |
| 2021-07-27,120.0,120.4000015258789,119.5999984741211,120.4000015258789,1313028.0 | |
| 2021-07-28,120.0,120.80000305175781,119.5999984741211,120.4000015258789,1074200.0 | |
| 2021-07-29,120.5999984741211,121.0,119.80000305175781,121.0,1699133.0 | |
| 2021-08-01,121.80000305175781,121.80000305175781,120.5999984741211,121.4000015258789,1337125.0 | |
| 2021-08-02,121.80000305175781,122.80000305175781,121.5999984741211,122.4000015258789,1672461.0 | |
| 2021-08-03,122.4000015258789,123.5999984741211,122.0,123.19999694824219,2468800.0 | |
| 2021-08-04,123.4000015258789,125.0,123.4000015258789,124.19999694824219,2643065.0 | |
| 2021-08-05,124.5999984741211,125.5999984741211,123.19999694824219,125.19999694824219,3945472.0 | |
| 2021-08-08,125.4000015258789,125.80000305175781,124.5999984741211,124.5999984741211,1763996.0 | |
| 2021-08-09,124.5999984741211,124.5999984741211,121.80000305175781,121.80000305175781,2473354.0 | |
| 2021-08-10,122.0,123.5999984741211,122.0,123.19999694824219,1190917.0 | |
| 2021-08-11,123.19999694824219,123.4000015258789,122.0,122.80000305175781,1061767.0 | |
| 2021-08-12,122.4000015258789,123.5999984741211,122.4000015258789,122.80000305175781,1411774.0 | |
| 2021-08-15,122.4000015258789,124.80000305175781,122.4000015258789,123.5999984741211,1341725.0 | |
| 2021-08-16,123.4000015258789,124.19999694824219,122.80000305175781,123.0,1094321.0 | |
| 2021-08-17,123.0,125.0,122.80000305175781,125.0,2332980.0 | |
| 2021-08-18,124.80000305175781,125.80000305175781,123.80000305175781,123.80000305175781,2827120.0 | |
| 2021-08-19,123.19999694824219,123.4000015258789,121.5999984741211,121.5999984741211,2997742.0 | |
| 2021-08-22,121.19999694824219,122.19999694824219,120.19999694824219,121.0,1201917.0 | |
| 2021-08-23,121.4000015258789,122.0,120.0,120.19999694824219,2007927.0 | |
| 2021-08-24,121.0,121.5999984741211,120.4000015258789,120.80000305175781,1815253.0 | |
| 2021-08-25,121.19999694824219,122.19999694824219,120.19999694824219,121.0,1767361.0 | |
| 2021-08-26,121.0,121.0,120.0,120.4000015258789,1587339.0 | |
| 2021-08-29,120.80000305175781,121.4000015258789,120.4000015258789,121.0,777421.0 | |
| 2021-08-30,121.4000015258789,122.0,121.0,122.0,1329801.0 | |
| 2021-08-31,122.0,123.0,122.0,123.0,2485189.0 | |
| 2021-09-01,123.0,123.80000305175781,122.4000015258789,122.4000015258789,1485985.0 | |
| 2021-09-02,122.19999694824219,122.80000305175781,122.0,122.19999694824219,1681133.0 | |
| 2021-09-05,122.19999694824219,122.80000305175781,122.0,122.4000015258789,892681.0 | |
| 2021-09-06,122.5999984741211,123.0,122.0,122.80000305175781,1304540.0 | |
| 2021-09-07,123.0,123.5999984741211,122.5999984741211,123.19999694824219,1020563.0 | |
| 2021-09-08,123.19999694824219,124.0,122.5999984741211,124.0,1430347.0 | |
| 2021-09-09,123.80000305175781,124.0,123.0,123.80000305175781,1128871.0 | |
| 2021-09-12,123.80000305175781,124.0,121.80000305175781,122.4000015258789,1405375.0 | |
| 2021-09-13,122.4000015258789,123.4000015258789,122.19999694824219,123.4000015258789,1281347.0 | |
| 2021-09-14,123.4000015258789,123.5999984741211,122.5999984741211,122.5999984741211,1225756.0 | |
| 2021-09-15,122.5999984741211,125.80000305175781,122.5999984741211,125.0,2887483.0 | |
| 2021-09-16,125.4000015258789,125.5999984741211,123.80000305175781,123.80000305175781,11801072.0 | |
| 2021-09-19,124.19999694824219,125.19999694824219,123.5999984741211,125.0,2581302.0 | |
| 2021-09-20,123.4000015258789,123.5999984741211,122.5999984741211,123.4000015258789,1989358.0 | |
| 2021-09-21,122.80000305175781,123.5999984741211,122.4000015258789,123.19999694824219,1436355.0 | |
| 2021-09-22,123.19999694824219,123.5999984741211,122.19999694824219,122.19999694824219,1312540.0 | |
| 2021-09-26,123.4000015258789,125.4000015258789,123.0,125.19999694824219,2814093.0 | |
| 2021-09-27,125.80000305175781,128.8000030517578,125.5999984741211,128.0,4681418.0 | |
| 2021-09-28,128.0,131.1999969482422,127.4000015258789,128.8000030517578,4418530.0 | |
| 2021-09-29,128.0,128.8000030517578,126.5999984741211,127.0,2404944.0 | |
| 2021-09-30,127.0,127.5999984741211,126.19999694824219,127.4000015258789,2650609.0 | |
| 2021-10-03,127.0,127.4000015258789,125.19999694824219,125.80000305175781,1869708.0 | |
| 2021-10-04,125.80000305175781,126.5999984741211,124.4000015258789,124.5999984741211,2838501.0 | |
| 2021-10-05,124.80000305175781,126.5999984741211,124.80000305175781,126.0,2176581.0 | |
| 2021-10-06,126.0,127.19999694824219,125.19999694824219,125.19999694824219,1976074.0 | |
| 2021-10-07,125.4000015258789,126.5999984741211,125.19999694824219,126.19999694824219,1119946.0 | |
| 2021-10-10,126.0,128.8000030517578,126.0,127.80000305175781,3084879.0 | |
| 2021-10-11,127.80000305175781,127.80000305175781,127.80000305175781,127.80000305175781,0.0 | |
| 2021-10-12,129.0,130.39999389648438,128.0,128.60000610351562,2802380.0 | |
| 2021-10-13,128.60000610351562,132.1999969482422,128.1999969482422,132.1999969482422,2858101.0 | |
| 2021-10-14,132.60000610351562,134.39999389648438,132.60000610351562,133.60000610351562,2292465.0 | |
| 2021-10-17,134.0,134.8000030517578,133.39999389648438,134.39999389648438,1633076.0 | |
| 2021-10-18,134.0,134.1999969482422,131.60000610351562,132.39999389648438,1753263.0 | |
| 2021-10-19,133.0,133.1999969482422,130.39999389648438,131.0,1674184.0 | |
| 2021-10-20,131.60000610351562,133.8000030517578,131.39999389648438,133.60000610351562,2137988.0 | |
| 2021-10-21,133.8000030517578,135.39999389648438,133.39999389648438,134.1999969482422,1995977.0 | |
| 2021-10-24,134.1999969482422,135.8000030517578,134.0,134.8000030517578,1582995.0 | |
| 2021-10-25,135.0,136.1999969482422,134.0,135.1999969482422,1699523.0 | |
| 2021-10-26,135.39999389648438,136.60000610351562,134.60000610351562,134.60000610351562,1270154.0 | |
| 2021-10-27,135.0,136.1999969482422,132.0,133.0,1684041.0 | |
| 2021-10-28,129.1999969482422,131.0,128.60000610351562,129.0,3402561.0 | |
| 2021-10-31,129.0,130.1999969482422,126.5999984741211,126.80000305175781,1842999.0 | |
| 2021-11-01,127.0,129.0,126.19999694824219,127.80000305175781,1308375.0 | |
| 2021-11-02,128.0,129.8000030517578,127.80000305175781,127.80000305175781,1961084.0 | |
| 2021-11-03,128.1999969482422,128.39999389648438,125.4000015258789,126.80000305175781,1944754.0 | |
| 2021-11-04,126.5999984741211,127.4000015258789,125.80000305175781,127.19999694824219,899356.0 | |
| 2021-11-07,128.8000030517578,129.60000610351562,128.1999969482422,129.39999389648438,1185761.0 | |
| 2021-11-08,129.60000610351562,130.60000610351562,128.1999969482422,128.39999389648438,1413354.0 | |
| 2021-11-09,129.39999389648438,129.60000610351562,127.5999984741211,127.5999984741211,983015.0 | |
| 2021-11-10,128.0,128.60000610351562,127.4000015258789,128.1999969482422,936411.0 | |
| 2021-11-11,128.60000610351562,129.39999389648438,127.0,128.39999389648438,1251103.0 | |
| 2021-11-14,129.1999969482422,129.60000610351562,128.39999389648438,129.0,663470.0 | |
| 2021-11-15,129.1999969482422,130.0,128.39999389648438,128.39999389648438,1112714.0 | |
| 2021-11-16,128.39999389648438,128.8000030517578,127.0,128.60000610351562,1025442.0 | |
| 2021-11-17,128.0,129.1999969482422,127.4000015258789,127.4000015258789,831243.0 | |
| 2021-11-18,127.4000015258789,127.4000015258789,127.4000015258789,127.4000015258789,0.0 | |
| 2021-11-21,123.80000305175781,123.80000305175781,120.80000305175781,122.19999694824219,1760782.0 | |
| 2021-11-22,122.0,122.80000305175781,119.4000015258789,120.0,1937915.0 | |
| 2021-11-23,120.0,121.19999694824219,118.19999694824219,119.5999984741211,2889608.0 | |
| 2021-11-24,120.80000305175781,121.0,119.4000015258789,120.0,1776353.0 | |
| 2021-11-25,120.0,121.80000305175781,119.4000015258789,119.4000015258789,1809287.0 | |
| 2021-11-28,119.4000015258789,119.4000015258789,119.4000015258789,119.4000015258789,0.0 | |
| 2021-11-29,113.4000015258789,114.4000015258789,109.5999984741211,111.19999694824219,3528285.0 | |
| 2021-11-30,110.0,110.19999694824219,106.80000305175781,108.19999694824219,6206160.0 | |
| 2021-12-01,108.5999984741211,110.80000305175781,108.4000015258789,109.19999694824219,2461759.0 | |
| 2021-12-02,109.19999694824219,109.80000305175781,108.19999694824219,108.4000015258789,1697502.0 | |
| 2021-12-05,109.80000305175781,111.4000015258789,109.19999694824219,111.4000015258789,1553788.0 | |
| 2021-12-06,112.80000305175781,114.80000305175781,110.4000015258789,110.4000015258789,3475240.0 | |
| 2021-12-07,112.4000015258789,113.19999694824219,111.5999984741211,111.5999984741211,1853406.0 | |
| 2021-12-08,112.19999694824219,112.4000015258789,109.5999984741211,109.80000305175781,1722850.0 | |
| 2021-12-09,110.0,110.80000305175781,107.5999984741211,108.4000015258789,2447625.0 | |
| 2021-12-12,108.4000015258789,109.80000305175781,107.80000305175781,109.5999984741211,1326663.0 | |
| 2021-12-13,110.5999984741211,113.0,110.5999984741211,111.19999694824219,1954278.0 | |
| 2021-12-14,111.4000015258789,112.5999984741211,110.5999984741211,112.19999694824219,1274659.0 | |
| 2021-12-15,112.19999694824219,114.5999984741211,111.80000305175781,114.4000015258789,2200847.0 | |
| 2021-12-16,115.80000305175781,118.0,115.5999984741211,116.80000305175781,3245547.0 | |
| 2021-12-19,115.4000015258789,115.4000015258789,113.5999984741211,113.80000305175781,2273560.0 | |
| 2021-12-20,113.0,114.80000305175781,112.0,114.80000305175781,2450214.0 | |
| 2021-12-21,115.5999984741211,116.5999984741211,115.0,116.0,1435896.0 | |
| 2021-12-22,116.5999984741211,117.80000305175781,113.4000015258789,114.0,2451166.0 | |
| 2021-12-23,114.80000305175781,115.5999984741211,114.19999694824219,115.5999984741211,1510957.0 | |
| 2021-12-26,115.5999984741211,116.0,114.5999984741211,114.5999984741211,560953.0 | |
| 2021-12-27,114.4000015258789,115.19999694824219,113.4000015258789,115.0,937140.0 | |
| 2021-12-28,115.0,117.0,115.0,117.0,1423389.0 | |
| 2021-12-29,116.80000305175781,117.80000305175781,114.4000015258789,115.0,1780889.0 | |
| 2021-12-30,115.19999694824219,116.4000015258789,115.0,116.0,1524684.0 | |
| 2022-01-02,116.0,117.4000015258789,115.4000015258789,116.5999984741211,915827.0 | |
| 2022-01-03,116.5999984741211,117.4000015258789,116.0,116.80000305175781,1000694.0 | |
| 2022-01-04,117.0,117.4000015258789,116.5999984741211,117.4000015258789,1059479.0 | |
| 2022-01-05,117.4000015258789,119.0,117.0,119.0,1607499.0 | |
| 2022-01-06,118.80000305175781,118.80000305175781,117.0,118.0,1350660.0 | |
| 2022-01-09,118.80000305175781,119.0,117.80000305175781,118.80000305175781,807914.0 | |
| 2022-01-10,118.80000305175781,120.0,118.5999984741211,119.0,1343118.0 | |
| 2022-01-11,119.4000015258789,120.4000015258789,118.5999984741211,120.19999694824219,1844007.0 | |
| 2022-01-12,120.5999984741211,121.0,120.0,121.0,1444014.0 | |
| 2022-01-13,121.0,122.0,120.80000305175781,122.0,1862587.0 | |
| 2022-01-16,122.5999984741211,124.4000015258789,122.4000015258789,123.4000015258789,1753648.0 | |
| 2022-01-17,124.0,124.19999694824219,122.5999984741211,123.80000305175781,1617747.0 | |
| 2022-01-18,124.0,124.4000015258789,123.5999984741211,124.4000015258789,1676753.0 | |
| 2022-01-19,124.19999694824219,126.5999984741211,124.19999694824219,126.5999984741211,2504910.0 | |
| 2022-01-20,126.5999984741211,126.80000305175781,125.19999694824219,126.4000015258789,1755824.0 | |
| 2022-01-23,126.19999694824219,126.19999694824219,124.19999694824219,125.0,1028635.0 | |
| 2022-01-24,124.80000305175781,125.4000015258789,123.4000015258789,125.0,1040704.0 | |
| 2022-01-25,124.80000305175781,124.80000305175781,123.0,124.0,1463031.0 | |
| 2022-01-26,124.4000015258789,125.0,123.5999984741211,124.0,1296336.0 | |
| 2022-01-27,124.0,124.0,124.0,124.0,0.0 | |
| 2022-01-30,124.4000015258789,125.4000015258789,124.4000015258789,125.19999694824219,1911353.0 | |
| 2022-01-31,125.19999694824219,126.4000015258789,124.5999984741211,124.5999984741211,3488172.0 | |
| 2022-02-01,125.0,125.4000015258789,123.80000305175781,124.0,1214198.0 | |
| 2022-02-02,124.0,125.0,123.19999694824219,123.4000015258789,1840780.0 | |
| 2022-02-03,123.0,124.0,121.0,121.4000015258789,2103125.0 | |
| 2022-02-06,122.80000305175781,122.80000305175781,120.80000305175781,121.4000015258789,1682783.0 | |
| 2022-02-07,121.5999984741211,122.5999984741211,121.0,121.0,1982111.0 | |
| 2022-02-08,121.5999984741211,122.19999694824219,120.80000305175781,121.5999984741211,1318786.0 | |
| 2022-02-09,121.80000305175781,122.0,121.19999694824219,121.4000015258789,1102559.0 | |
| 2022-02-10,121.4000015258789,122.0,121.19999694824219,122.0,1097662.0 | |
| 2022-02-13,121.80000305175781,121.80000305175781,118.80000305175781,119.19999694824219,1725672.0 | |
| 2022-02-14,119.4000015258789,120.80000305175781,118.80000305175781,120.5999984741211,1895949.0 | |
| 2022-02-15,120.5999984741211,122.19999694824219,120.19999694824219,121.0,1978982.0 | |
| 2022-02-16,121.4000015258789,123.0,121.19999694824219,122.4000015258789,2365698.0 | |
| 2022-02-17,122.4000015258789,123.0,121.19999694824219,121.19999694824219,2115512.0 | |
| 2022-02-20,121.19999694824219,121.5999984741211,119.0,119.19999694824219,2237823.0 | |
| 2022-02-21,119.5999984741211,122.19999694824219,119.5999984741211,121.0,2859496.0 | |
| 2022-02-23,121.0,123.4000015258789,120.5999984741211,122.0,3704287.0 | |
| 2022-02-24,120.0,123.0,118.5999984741211,120.4000015258789,3575540.0 | |
| 2022-02-27,122.4000015258789,122.5999984741211,121.19999694824219,121.80000305175781,1691534.0 | |
| 2022-02-28,121.80000305175781,124.5999984741211,120.80000305175781,124.5999984741211,5037918.0 | |
| 2022-03-01,124.5999984741211,130.0,124.4000015258789,129.0,6899646.0 | |
| 2022-03-02,130.0,135.0,130.0,133.8000030517578,8861052.0 | |
| 2022-03-03,136.0,137.8000030517578,134.1999969482422,135.0,8697786.0 | |
| 2022-03-06,138.0,138.8000030517578,136.8000030517578,136.8000030517578,4397629.0 | |
| 2022-03-07,138.39999389648438,141.39999389648438,137.1999969482422,139.0,7777620.0 | |
| 2022-03-08,138.8000030517578,138.8000030517578,137.0,138.0,3841094.0 | |
| 2022-03-09,138.1999969482422,138.8000030517578,134.1999969482422,134.1999969482422,2864115.0 | |
| 2022-03-10,133.39999389648438,135.0,131.39999389648438,132.0,2598937.0 | |
| 2022-03-13,131.8000030517578,133.60000610351562,131.1999969482422,131.1999969482422,2288673.0 | |
| 2022-03-14,131.0,131.39999389648438,128.8000030517578,129.1999969482422,1955711.0 | |
| 2022-03-15,128.8000030517578,129.1999969482422,126.4000015258789,126.4000015258789,2540207.0 | |
| 2022-03-16,126.4000015258789,129.39999389648438,126.4000015258789,128.8000030517578,4142123.0 | |
| 2022-03-17,128.1999969482422,130.60000610351562,127.4000015258789,127.4000015258789,17096701.0 | |
| 2022-03-20,128.8000030517578,129.39999389648438,127.5999984741211,128.39999389648438,1836504.0 | |
| 2022-03-21,128.39999389648438,130.8000030517578,127.5999984741211,128.0,3810003.0 | |
| 2022-03-22,128.39999389648438,129.8000030517578,128.0,129.8000030517578,2015674.0 | |
| 2022-03-23,128.1999969482422,129.60000610351562,128.1999969482422,129.60000610351562,2420884.0 | |
| 2022-03-24,129.39999389648438,131.39999389648438,128.60000610351562,129.8000030517578,3256838.0 | |
| 2022-03-27,129.8000030517578,131.8000030517578,129.8000030517578,130.8000030517578,2036215.0 | |
| 2022-03-28,130.8000030517578,131.60000610351562,130.39999389648438,131.60000610351562,1901810.0 | |
| 2022-03-29,131.1999969482422,131.8000030517578,130.60000610351562,131.0,1613265.0 | |
| 2022-03-30,130.60000610351562,131.0,128.8000030517578,130.0,1602327.0 | |
| 2022-03-31,129.1999969482422,131.0,129.1999969482422,131.0,2088726.0 | |
| 2022-04-03,131.39999389648438,132.39999389648438,130.39999389648438,131.0,1456623.0 | |
| 2022-04-04,131.0,131.0,131.0,131.0,0.0 | |
| 2022-04-05,132.1999969482422,134.39999389648438,131.60000610351562,132.1999969482422,2889719.0 | |
| 2022-04-06,132.60000610351562,134.60000610351562,132.1999969482422,133.0,4106275.0 | |
| 2022-04-07,133.60000610351562,135.1999969482422,133.0,134.39999389648438,2026366.0 | |
| 2022-04-10,135.0,136.0,134.60000610351562,135.60000610351562,1549173.0 | |
| 2022-04-11,134.39999389648438,134.39999389648438,132.39999389648438,132.39999389648438,2942650.0 | |
| 2022-04-12,132.39999389648438,132.8000030517578,129.39999389648438,129.39999389648438,3105964.0 | |
| 2022-04-13,130.0,131.0,129.1999969482422,129.1999969482422,1550125.0 | |
| 2022-04-14,129.8000030517578,130.39999389648438,129.0,129.0,3102623.0 | |
| 2022-04-17,130.0,130.1999969482422,129.0,129.60000610351562,809444.0 | |
| 2022-04-18,129.60000610351562,130.0,128.39999389648438,128.60000610351562,1334885.0 | |
| 2022-04-19,128.8000030517578,129.1999969482422,126.5999984741211,126.5999984741211,3132251.0 | |
| 2022-04-20,126.80000305175781,127.5999984741211,124.80000305175781,125.0,4022762.0 | |
| 2022-04-21,125.19999694824219,128.1999969482422,125.19999694824219,125.5999984741211,2355548.0 | |
| 2022-04-24,125.4000015258789,126.4000015258789,124.4000015258789,125.19999694824219,1160713.0 | |
| 2022-04-25,124.80000305175781,124.80000305175781,121.0,121.0,5483166.0 | |
| 2022-04-26,122.19999694824219,125.19999694824219,122.0,125.19999694824219,1811457.0 | |
| 2022-04-27,125.19999694824219,129.60000610351562,125.19999694824219,129.0,2553366.0 | |
| 2022-04-28,129.0,131.0,129.0,131.0,3186267.0 | |
| 2022-05-08,132.0,132.39999389648438,127.80000305175781,128.0,1338987.0 | |
| 2022-05-09,127.80000305175781,129.1999969482422,126.80000305175781,126.80000305175781,4376606.0 | |
| 2022-05-10,126.80000305175781,128.8000030517578,126.19999694824219,126.19999694824219,2888616.0 | |
| 2022-05-11,126.5999984741211,129.60000610351562,123.0,123.0,4490231.0 | |
| 2022-05-12,125.0,125.4000015258789,121.0,121.0,3597994.0 | |
| 2022-05-15,124.0,124.80000305175781,122.5999984741211,123.0,1879990.0 | |
| 2022-05-16,123.19999694824219,124.4000015258789,120.0,120.0,3314066.0 | |
| 2022-05-17,121.0,124.5999984741211,120.0,120.80000305175781,2961019.0 | |
| 2022-05-18,120.80000305175781,120.80000305175781,120.80000305175781,120.80000305175781,0.0 | |
| 2022-05-19,120.0,121.19999694824219,117.4000015258789,119.4000015258789,2459301.0 | |
| 2022-05-22,120.19999694824219,120.4000015258789,118.5999984741211,119.0,2087447.0 | |
| 2022-05-23,119.4000015258789,120.0,114.4000015258789,115.0,3194665.0 | |
| 2022-05-24,115.19999694824219,116.0,112.19999694824219,112.4000015258789,3205479.0 | |
| 2022-05-25,112.80000305175781,114.80000305175781,112.5999984741211,113.0,4871468.0 | |
| 2022-05-26,113.80000305175781,115.0,111.80000305175781,112.4000015258789,2926263.0 | |
| 2022-05-29,114.4000015258789,114.4000015258789,113.4000015258789,114.0,1714487.0 | |
| 2022-05-30,114.19999694824219,116.4000015258789,114.19999694824219,114.19999694824219,5255997.0 | |
| 2022-05-31,115.19999694824219,116.5999984741211,114.4000015258789,114.5999984741211,5806676.0 | |
| 2022-06-01,114.19999694824219,115.0,113.4000015258789,113.5999984741211,2616637.0 | |
| 2022-06-02,113.5999984741211,113.80000305175781,112.19999694824219,112.19999694824219,1708424.0 | |
| 2022-06-05,112.4000015258789,112.5999984741211,110.80000305175781,111.5999984741211,1674200.0 | |
| 2022-06-06,113.0,115.4000015258789,112.19999694824219,115.4000015258789,3164425.0 | |
| 2022-06-07,115.80000305175781,116.19999694824219,113.0,113.5999984741211,2206221.0 | |
| 2022-06-08,113.80000305175781,114.4000015258789,112.5999984741211,112.80000305175781,1481493.0 | |
| 2022-06-09,112.80000305175781,113.80000305175781,112.0,113.0,1571327.0 | |
| 2022-06-12,111.5999984741211,111.80000305175781,110.5999984741211,110.5999984741211,1649437.0 | |
| 2022-06-13,110.4000015258789,110.4000015258789,108.4000015258789,108.4000015258789,3165680.0 | |
| 2022-06-14,108.4000015258789,109.4000015258789,105.5999984741211,107.5999984741211,2760198.0 | |
| 2022-06-15,108.5999984741211,109.5999984741211,107.0,107.0,2431515.0 | |
| 2022-06-16,107.5999984741211,108.19999694824219,103.0,103.19999694824219,3751519.0 | |
| 2022-06-19,102.19999694824219,102.5999984741211,100.0,101.0,2360562.0 | |
| 2022-06-20,101.80000305175781,103.80000305175781,100.5999984741211,102.19999694824219,1572561.0 | |
| 2022-06-21,103.4000015258789,105.5999984741211,102.5999984741211,104.5999984741211,1988293.0 | |
| 2022-06-22,104.19999694824219,104.19999694824219,101.19999694824219,101.5999984741211,1731448.0 | |
| 2022-06-23,101.80000305175781,101.80000305175781,99.0,100.4000015258789,2202043.0 | |
| 2022-06-26,102.0,102.5999984741211,101.0,101.5999984741211,1118401.0 | |
| 2022-06-27,102.0,102.80000305175781,101.19999694824219,101.19999694824219,1244277.0 | |
| 2022-06-28,101.19999694824219,104.5999984741211,101.0,104.5999984741211,1981502.0 | |
| 2022-06-29,104.4000015258789,106.19999694824219,103.0,105.19999694824219,2218368.0 | |
| 2022-06-30,105.19999694824219,106.0,101.5999984741211,101.5999984741211,3103024.0 | |
| 2022-07-03,103.80000305175781,103.80000305175781,101.80000305175781,101.80000305175781,905884.0 | |
| 2022-07-04,102.0,102.5999984741211,99.0999984741211,100.0,1902205.0 | |
| 2022-07-05,100.0,100.80000305175781,98.0999984741211,98.80000305175781,2379690.0 | |
| 2022-07-06,98.0,98.19999694824219,97.4000015258789,97.5999984741211,1973726.0 | |
| 2022-07-13,97.4000015258789,98.4000015258789,95.0,96.0,2294336.0 | |
| 2022-07-14,95.4000015258789,96.0,93.5,94.5999984741211,1667003.0 | |
| 2022-07-17,96.0,96.80000305175781,95.69999694824219,96.0,904757.0 | |
| 2022-07-18,96.19999694824219,99.0,96.0999984741211,99.0,1525989.0 | |
| 2022-07-19,99.19999694824219,100.80000305175781,99.0,99.5999984741211,2099102.0 | |
| 2022-07-20,100.0,100.4000015258789,98.0,98.19999694824219,1599490.0 | |
| 2022-07-21,98.9000015258789,98.9000015258789,96.80000305175781,98.0,2758343.0 | |
| 2022-07-24,98.0,99.30000305175781,97.9000015258789,98.30000305175781,1589541.0 | |
| 2022-07-25,98.0,98.0999984741211,97.0999984741211,97.5999984741211,1615106.0 | |
| 2022-07-26,97.5999984741211,98.19999694824219,97.0,97.5999984741211,1561906.0 | |
| 2022-07-27,97.19999694824219,98.0999984741211,96.5999984741211,96.5999984741211,1914490.0 | |
| 2022-07-28,97.30000305175781,99.0999984741211,97.19999694824219,99.0,2779360.0 | |
| 2022-07-31,100.0,101.5999984741211,99.9000015258789,100.80000305175781,2197348.0 | |
| 2022-08-01,101.0,102.5999984741211,100.4000015258789,102.0,3276212.0 | |
| 2022-08-02,102.4000015258789,102.4000015258789,100.80000305175781,101.5999984741211,1940485.0 | |
| 2022-08-03,101.4000015258789,101.5999984741211,100.4000015258789,101.5999984741211,1665625.0 | |
| 2022-08-04,101.80000305175781,102.19999694824219,100.0,100.0,2856391.0 | |
| 2022-08-07,101.0,101.5999984741211,100.19999694824219,100.4000015258789,1729449.0 | |
| 2022-08-08,101.4000015258789,101.5999984741211,100.5999984741211,101.19999694824219,2761757.0 | |
| 2022-08-09,103.4000015258789,104.19999694824219,101.80000305175781,102.80000305175781,3413330.0 | |
| 2022-08-10,102.80000305175781,104.0,102.19999694824219,103.5999984741211,1580595.0 | |
| 2022-08-11,104.4000015258789,104.5999984741211,103.4000015258789,103.80000305175781,1516838.0 | |
| 2022-08-14,104.0,105.0,104.0,104.19999694824219,1025566.0 | |
| 2022-08-15,104.19999694824219,105.4000015258789,103.80000305175781,105.0,2257233.0 | |
| 2022-08-16,105.0,106.4000015258789,104.80000305175781,105.5999984741211,2573363.0 | |
| 2022-08-17,105.80000305175781,107.4000015258789,105.19999694824219,107.0,2355281.0 | |
| 2022-08-18,107.19999694824219,107.19999694824219,106.19999694824219,106.19999694824219,2098475.0 | |
| 2022-08-21,106.19999694824219,106.4000015258789,103.80000305175781,103.80000305175781,2244596.0 | |
| 2022-08-22,103.5999984741211,104.5999984741211,103.19999694824219,103.4000015258789,2016379.0 | |
| 2022-08-23,103.0,103.5999984741211,101.0,101.0,2737679.0 | |
| 2022-08-24,101.0,102.4000015258789,100.5999984741211,101.80000305175781,2903454.0 | |
| 2022-08-25,102.19999694824219,104.0,102.19999694824219,103.80000305175781,1660818.0 | |
| 2022-08-28,102.5999984741211,103.80000305175781,102.19999694824219,103.19999694824219,1620876.0 | |
| 2022-08-29,103.0,103.5999984741211,102.0,102.4000015258789,3228126.0 | |
| 2022-08-30,103.0,103.19999694824219,102.0,102.0,2501950.0 | |
| 2022-08-31,101.80000305175781,102.0,99.9000015258789,100.19999694824219,3973987.0 | |
| 2022-09-01,100.19999694824219,100.4000015258789,98.69999694824219,99.0,2883770.0 | |
| 2022-09-04,99.0,100.4000015258789,98.69999694824219,100.0,1553943.0 | |
| 2022-09-05,100.19999694824219,100.80000305175781,99.69999694824219,100.0,2006654.0 | |
| 2022-09-06,99.80000305175781,101.5999984741211,99.69999694824219,99.9000015258789,2785663.0 | |
| 2022-09-07,99.80000305175781,99.80000305175781,97.69999694824219,98.19999694824219,2299100.0 | |
| 2022-09-08,98.5,98.80000305175781,97.19999694824219,97.80000305175781,1820560.0 | |
| 2022-09-11,99.4000015258789,99.4000015258789,98.5999984741211,99.0,2289558.0 | |
| 2022-09-12,97.0,97.30000305175781,96.69999694824219,96.80000305175781,2286345.0 | |
| 2022-09-13,97.0999984741211,98.0,96.80000305175781,97.5,1645752.0 | |
| 2022-09-14,94.4000015258789,96.5999984741211,94.4000015258789,95.5,2251630.0 | |
| 2022-09-15,96.0,96.19999694824219,93.69999694824219,93.69999694824219,3306217.0 | |
| 2022-09-18,93.5999984741211,93.5999984741211,90.9000015258789,91.5999984741211,2261945.0 | |
| 2022-09-19,91.5,91.5999984741211,89.80000305175781,90.30000305175781,4540596.0 | |
| 2022-09-20,91.0,91.5,89.9000015258789,90.0,2994219.0 | |
| 2022-09-21,90.0,90.4000015258789,89.4000015258789,90.19999694824219,2333144.0 | |
| 2022-09-25,88.0,88.5999984741211,87.5999984741211,88.30000305175781,2794379.0 | |
| 2022-09-26,88.0,88.5999984741211,86.5,86.5,5352661.0 | |
| 2022-09-27,87.19999694824219,87.9000015258789,86.0999984741211,87.0,4392337.0 | |
| 2022-09-28,87.69999694824219,88.4000015258789,86.9000015258789,87.5999984741211,4556750.0 | |
| 2022-09-29,87.9000015258789,88.80000305175781,87.80000305175781,88.80000305175781,4351651.0 | |
| 2022-10-02,88.80000305175781,90.30000305175781,88.19999694824219,89.69999694824219,2552473.0 | |
| 2022-10-03,90.0999984741211,90.69999694824219,89.4000015258789,90.0999984741211,3078535.0 | |
| 2022-10-04,90.0999984741211,90.0999984741211,90.0999984741211,90.0999984741211,0.0 | |
| 2022-10-05,93.0,93.0,91.4000015258789,92.4000015258789,2534602.0 | |
| 2022-10-06,92.5,95.5999984741211,92.19999694824219,94.69999694824219,3968232.0 | |
| 2022-10-09,95.0,95.9000015258789,93.0,93.0,1731073.0 | |
| 2022-10-10,92.9000015258789,93.5999984741211,91.0,92.0,2117668.0 | |
| 2022-10-11,92.0,92.4000015258789,91.19999694824219,91.4000015258789,2042584.0 | |
| 2022-10-12,91.5999984741211,92.69999694824219,91.19999694824219,91.19999694824219,1383716.0 | |
| 2022-10-13,91.30000305175781,91.80000305175781,90.0,90.0,1175397.0 | |
| 2022-10-16,90.30000305175781,90.5,88.9000015258789,89.69999694824219,911787.0 | |
| 2022-10-17,90.0,91.5,89.80000305175781,90.5999984741211,2359039.0 | |
| 2022-10-18,91.19999694824219,92.30000305175781,91.0999984741211,92.0,3067438.0 | |
| 2022-10-19,92.0999984741211,92.30000305175781,91.0,92.19999694824219,2059209.0 | |
| 2022-10-20,92.30000305175781,93.4000015258789,92.30000305175781,92.5,2363752.0 | |
| 2022-10-23,93.30000305175781,94.30000305175781,93.30000305175781,93.69999694824219,2422966.0 | |
| 2022-10-24,93.30000305175781,94.30000305175781,92.80000305175781,94.0,4833615.0 | |
| 2022-10-25,93.9000015258789,94.0999984741211,93.0999984741211,93.0999984741211,1964185.0 | |
| 2022-10-26,93.0999984741211,93.4000015258789,89.9000015258789,90.5999984741211,3760172.0 | |
| 2022-10-27,90.5999984741211,91.4000015258789,89.80000305175781,89.80000305175781,2459739.0 | |
| 2022-10-30,88.80000305175781,88.80000305175781,87.0,88.0,1633000.0 | |
| 2022-10-31,88.0,88.0,88.0,88.0,0.0 | |
| 2022-11-01,88.5,88.5999984741211,85.9000015258789,87.0,2448809.0 | |
| 2022-11-02,87.0,87.0999984741211,84.4000015258789,86.4000015258789,3311749.0 | |
| 2022-11-03,86.0,86.0,84.80000305175781,85.5999984741211,2528512.0 | |
| 2022-11-06,87.0,87.0999984741211,86.0999984741211,86.0999984741211,968226.0 | |
| 2022-11-07,86.0999984741211,86.19999694824219,85.19999694824219,85.9000015258789,2117550.0 | |
| 2022-11-08,86.0,86.0,84.0,85.19999694824219,2136182.0 | |
| 2022-11-09,85.19999694824219,85.19999694824219,83.69999694824219,84.30000305175781,1783958.0 | |
| 2022-11-10,84.0,84.0,83.0,83.9000015258789,1607106.0 | |
| 2022-11-13,85.4000015258789,85.4000015258789,84.0,84.5999984741211,1024266.0 | |
| 2022-11-14,84.5999984741211,85.5,83.5,84.80000305175781,4614782.0 | |
| 2022-11-15,85.30000305175781,85.30000305175781,84.0,84.5999984741211,1926860.0 | |
| 2022-11-16,84.4000015258789,84.5,83.0999984741211,84.0,1485011.0 | |
| 2022-11-17,84.4000015258789,84.9000015258789,83.69999694824219,84.9000015258789,1653398.0 | |
| 2022-11-20,84.9000015258789,84.9000015258789,83.69999694824219,83.80000305175781,1065491.0 | |
| 2022-11-21,83.80000305175781,83.9000015258789,81.30000305175781,82.0,2364125.0 | |
| 2022-11-22,82.0,83.0999984741211,81.0999984741211,82.9000015258789,1407768.0 | |
| 2022-11-24,83.0,84.4000015258789,81.80000305175781,84.4000015258789,1655505.0 | |
| 2022-11-27,84.30000305175781,84.5,82.9000015258789,84.4000015258789,854392.0 | |
| 2022-11-28,83.19999694824219,84.5999984741211,82.19999694824219,82.5,2073577.0 | |
| 2022-11-29,82.80000305175781,83.80000305175781,82.4000015258789,83.4000015258789,4024748.0 | |
| 2022-11-30,83.80000305175781,83.80000305175781,82.0,83.0,3901951.0 | |
| 2022-12-01,83.9000015258789,84.5,83.5,84.0,2068878.0 | |
| 2022-12-04,84.5999984741211,84.5999984741211,83.80000305175781,83.80000305175781,1002521.0 | |
| 2022-12-05,83.80000305175781,84.0,81.5999984741211,81.5999984741211,2015266.0 | |
| 2022-12-06,81.69999694824219,82.0,80.69999694824219,82.0,5677456.0 | |
| 2022-12-07,81.80000305175781,81.80000305175781,80.0,80.0,1877907.0 | |
| 2022-12-08,80.30000305175781,82.30000305175781,80.0,81.5,1994433.0 | |
| 2022-12-11,81.5999984741211,82.69999694824219,80.80000305175781,81.30000305175781,955639.0 | |
| 2022-12-12,81.0,81.0,79.19999694824219,79.9000015258789,1931904.0 | |
| 2022-12-13,80.19999694824219,82.0999984741211,80.19999694824219,81.0,2210826.0 | |
| 2022-12-14,81.80000305175781,82.9000015258789,80.9000015258789,81.0,1862883.0 | |
| 2022-12-15,80.5999984741211,82.30000305175781,80.5999984741211,81.5,2981287.0 | |
| 2022-12-18,81.69999694824219,82.5,81.4000015258789,82.0999984741211,917300.0 | |
| 2022-12-19,82.19999694824219,83.5999984741211,81.9000015258789,83.5999984741211,1464525.0 | |
| 2022-12-20,83.5999984741211,86.0,82.5,86.0,2973158.0 | |
| 2022-12-21,86.19999694824219,86.30000305175781,84.5,84.80000305175781,1500992.0 | |
| 2022-12-22,85.0,85.0,84.19999694824219,84.80000305175781,1048367.0 | |
| 2022-12-25,85.0,85.5999984741211,84.5,84.9000015258789,859502.0 | |
| 2022-12-26,85.0,85.80000305175781,84.5999984741211,85.5999984741211,750551.0 | |
| 2022-12-27,85.5999984741211,87.5,85.5999984741211,87.0,1303487.0 | |
| 2022-12-28,87.0999984741211,89.69999694824219,87.0,89.5,2005635.0 | |
| 2022-12-29,89.5,90.5,88.80000305175781,89.4000015258789,2013597.0 | |
| 2023-01-01,89.80000305175781,90.30000305175781,89.0999984741211,90.0,492453.0 | |
| 2023-01-02,90.0,90.19999694824219,89.69999694824219,90.0,662486.0 | |
| 2023-01-03,90.0,90.0,90.0,90.0,0.0 | |
| 2023-01-04,90.5999984741211,90.9000015258789,90.0,90.0,1224387.0 | |
| 2023-01-05,89.9000015258789,90.5999984741211,89.30000305175781,90.19999694824219,1201178.0 | |
| 2023-01-08,90.19999694824219,91.0999984741211,90.0,90.5999984741211,622236.0 | |
| 2023-01-09,91.0,93.0,90.5,93.0,1314589.0 | |
| 2023-01-10,93.0,93.69999694824219,92.4000015258789,93.5,1354556.0 | |
| 2023-01-11,93.5,94.4000015258789,93.30000305175781,93.5,1400592.0 | |
| 2023-01-12,93.5,94.69999694824219,93.19999694824219,94.69999694824219,1300894.0 | |
| 2023-01-15,94.69999694824219,94.69999694824219,94.69999694824219,94.69999694824219,0.0 | |
| 2023-01-16,93.9000015258789,95.30000305175781,92.5999984741211,95.30000305175781,2034238.0 | |
| 2023-01-17,95.0,95.5,94.0,95.30000305175781,1299437.0 | |
| 2023-01-18,95.0,95.5,94.0,95.30000305175781,1299437.0 | |
| 2023-01-19,94.80000305175781,94.80000305175781,94.0,94.5,984240.0 | |
| 2023-01-22,94.5,94.5,94.5,94.5,0.0 | |
| 2023-01-23,95.0,95.4000015258789,94.69999694824219,95.0,1065368.0 | |
| 2023-01-24,95.19999694824219,95.80000305175781,95.0,95.80000305175781,575805.0 | |
| 2023-01-25,95.80000305175781,97.4000015258789,95.5999984741211,97.4000015258789,4885092.0 | |
| 2023-01-26,97.30000305175781,97.30000305175781,95.4000015258789,95.4000015258789,1527358.0 | |
| 2023-01-29,96.0,96.0,94.69999694824219,95.0,609748.0 | |
| 2023-01-30,94.9000015258789,94.9000015258789,92.9000015258789,94.4000015258789,2109909.0 | |
| 2023-01-31,94.0,94.19999694824219,92.69999694824219,92.69999694824219,1978831.0 | |
| 2023-02-01,92.69999694824219,93.4000015258789,92.0,92.9000015258789,1123198.0 | |
| 2023-02-02,92.19999694824219,92.80000305175781,91.19999694824219,91.4000015258789,1079581.0 | |
| 2023-02-05,91.80000305175781,91.80000305175781,90.0,90.30000305175781,624041.0 | |
| 2023-02-06,90.30000305175781,91.69999694824219,88.0,91.30000305175781,2279804.0 | |
| 2023-02-07,91.4000015258789,92.4000015258789,90.5,91.0999984741211,1587760.0 | |
| 2023-02-08,91.5,93.30000305175781,91.0,92.80000305175781,1703251.0 | |
| 2023-02-09,92.5999984741211,93.5,91.80000305175781,92.30000305175781,1930031.0 | |
| 2023-02-12,92.30000305175781,92.30000305175781,92.30000305175781,92.30000305175781,0.0 | |
| 2023-02-13,92.5,93.9000015258789,92.4000015258789,93.0999984741211,629404.0 | |
| 2023-02-14,93.5999984741211,95.4000015258789,93.5999984741211,94.5,1399016.0 | |
| 2023-02-15,93.9000015258789,94.69999694824219,93.69999694824219,94.5999984741211,1346694.0 | |
| 2023-02-16,94.30000305175781,95.9000015258789,94.19999694824219,95.5999984741211,1351462.0 | |
| 2023-02-19,95.0,96.0,95.0,95.0999984741211,737792.0 | |
| 2023-02-20,95.19999694824219,95.30000305175781,93.4000015258789,94.19999694824219,1171896.0 | |
| 2023-02-21,94.0,94.9000015258789,92.5,92.69999694824219,1627530.0 | |
| 2023-02-23,92.4000015258789,92.5,90.9000015258789,90.9000015258789,5059001.0 | |
| 2023-02-26,91.0,91.5,90.69999694824219,91.19999694824219,554560.0 | |
| 2023-02-27,91.30000305175781,92.4000015258789,91.0,91.9000015258789,1316743.0 | |
| 2023-02-28,90.0,90.69999694824219,88.0999984741211,88.5,4175573.0 | |
| 2023-03-01,88.80000305175781,89.9000015258789,88.5999984741211,89.0999984741211,1000.0 | |
| 2023-03-02,89.4000015258789,90.80000305175781,89.4000015258789,90.4000015258789,200.0 | |
| 2023-03-05,91.0,91.4000015258789,90.5999984741211,91.0999984741211,1000.0 | |
| 2023-03-06,91.0999984741211,91.0999984741211,91.0999984741211,91.0999984741211,0.0 | |
| 2023-03-07,91.0999984741211,91.0999984741211,91.0999984741211,91.0999984741211,0.0 | |
| 2023-03-08,91.5,91.5,89.9000015258789,90.80000305175781,404.0 | |
| 2023-03-09,90.80000305175781,90.80000305175781,90.80000305175781,90.80000305175781,0.0 | |
| 2023-03-12,90.4000015258789,91.30000305175781,90.0,91.0,424.0 | |
| 2023-03-13,91.0,91.0,91.0,91.0,0.0 | |
| 2023-03-14,91.0,92.0,90.9000015258789,91.5,300.0 | |
| 2023-03-15,89.0,89.4000015258789,86.4000015258789,86.69999694824219,700.0 | |
| 2023-03-16,86.80000305175781,87.30000305175781,85.19999694824219,85.5,400.0 | |
| 2023-03-19,85.5,85.5,85.5,85.5,0.0 | |
| 2023-03-20,87.30000305175781,87.5,86.5999984741211,87.0999984741211,500.0 | |
| 2023-03-21,87.5,90.0,87.4000015258789,89.5,500.0 | |
| 2023-03-22,89.5999984741211,90.9000015258789,88.4000015258789,88.4000015258789,400.0 | |
| 2023-03-23,88.9000015258789,90.30000305175781,88.5,90.30000305175781,200.0 | |
| 2023-03-26,90.30000305175781,90.30000305175781,90.30000305175781,90.30000305175781,0.0 | |
| 2023-03-27,90.30000305175781,90.30000305175781,90.30000305175781,90.30000305175781,0.0 | |
| 2023-03-28,90.30000305175781,90.30000305175781,90.30000305175781,90.30000305175781,0.0 | |
| 2023-03-29,90.0999984741211,90.4000015258789,89.0,89.80000305175781,4728.0 | |
| 2023-03-30,89.80000305175781,91.0,89.69999694824219,90.30000305175781,400.0 | |
| 2023-04-02,90.30000305175781,90.30000305175781,90.30000305175781,90.30000305175781,0.0 | |
| 2023-04-03,92.19999694824219,93.0,92.19999694824219,93.0,1098.0 | |
| 2023-04-04,93.0,94.9000015258789,92.9000015258789,94.9000015258789,500.0 | |
| 2023-04-05,94.9000015258789,95.0,93.0,93.69999694824219,1000.0 | |
| 2023-04-06,93.5999984741211,93.5999984741211,92.5999984741211,92.5999984741211,6000.0 | |
| 2023-04-09,92.5999984741211,93.30000305175781,92.5,92.80000305175781,322.0 | |
| 2023-04-10,92.9000015258789,93.0,92.5,92.5,1000.0 | |
| 2023-04-11,92.5,92.69999694824219,91.0,91.0999984741211,300.0 | |
| 2023-04-12,91.0999984741211,91.80000305175781,91.0,91.5,375.0 | |
| 2023-04-13,91.5,91.80000305175781,91.0,91.19999694824219,2562.0 | |
| 2023-04-16,91.30000305175781,91.69999694824219,91.0999984741211,91.19999694824219,558.0 | |
| 2023-04-17,91.30000305175781,92.30000305175781,91.0,92.0,3750.0 | |
| 2023-04-25,93.0,94.0,92.19999694824219,94.0,319.0 | |
| 2023-04-26,94.0,94.19999694824219,93.5999984741211,93.80000305175781,250.0 | |
| 2023-04-27,93.69999694824219,94.0,92.30000305175781,92.30000305175781,180.0 | |
| 2023-04-30,92.30000305175781,92.30000305175781,92.30000305175781,92.30000305175781,0.0 | |
| 2023-05-01,92.30000305175781,92.30000305175781,92.30000305175781,92.30000305175781,0.0 | |
| 2023-05-02,91.30000305175781,91.4000015258789,90.4000015258789,90.5,500.0 | |
| 2023-05-03,90.4000015258789,90.4000015258789,89.5999984741211,89.9000015258789,658.0 | |
| 2023-05-04,88.69999694824219,89.4000015258789,88.19999694824219,89.0,284.0 | |
| 2023-05-07,89.4000015258789,90.4000015258789,89.30000305175781,90.19999694824219,250.0 | |
| 2023-05-08,90.19999694824219,91.19999694824219,90.19999694824219,91.19999694824219,500.0 | |
| 2023-05-09,91.4000015258789,91.5999984741211,90.80000305175781,91.5999984741211,388.0 | |
| 2023-05-10,91.5,92.19999694824219,91.19999694824219,92.19999694824219,300.0 | |
| 2023-05-11,92.19999694824219,93.5,92.0,93.0,200.0 | |
| 2023-05-14,93.0,93.19999694824219,92.4000015258789,92.5,300.0 | |
| 2023-05-15,92.5,92.5,91.0,91.0,300.0 | |
| 2023-05-16,91.0999984741211,91.5,90.30000305175781,91.0,274.0 | |
| 2023-05-17,90.80000305175781,91.5,90.5999984741211,91.0,847.0 | |
| 2023-05-18,91.0999984741211,91.5999984741211,90.5999984741211,91.19999694824219,550.0 | |
| 2023-05-21,91.30000305175781,91.30000305175781,90.5999984741211,91.0,180.0 | |
| 2023-05-22,90.80000305175781,91.0,89.80000305175781,90.0999984741211,343.0 | |
| 2023-05-23,90.19999694824219,91.0,90.0999984741211,90.0999984741211,1000.0 | |
| 2023-05-24,90.30000305175781,90.80000305175781,89.80000305175781,90.80000305175781,891.0 | |
| 2023-05-25,90.69999694824219,90.69999694824219,90.0,90.0999984741211,398.0 | |
| 2023-05-28,90.0999984741211,90.4000015258789,89.9000015258789,90.19999694824219,745.0 | |
| 2023-05-29,90.19999694824219,90.30000305175781,89.80000305175781,89.80000305175781,270.0 | |
| 2023-05-30,90.0999984741211,90.69999694824219,90.0,90.0999984741211,211.0 | |
| 2023-05-31,90.0,90.0999984741211,88.19999694824219,88.19999694824219,300.0 | |
| 2023-06-01,88.9000015258789,89.0999984741211,88.0999984741211,88.30000305175781,500.0 | |
| 2023-06-04,88.9000015258789,90.30000305175781,88.9000015258789,90.0999984741211,642.0 | |
| 2023-06-05,90.30000305175781,90.5999984741211,89.69999694824219,89.69999694824219,300.0 | |
| 2023-06-06,89.69999694824219,90.0999984741211,89.19999694824219,89.69999694824219,400.0 | |
| 2023-06-07,90.0,90.0999984741211,89.19999694824219,89.19999694824219,495.0 | |
| 2023-06-08,88.9000015258789,89.0999984741211,88.0999984741211,88.30000305175781,7354.0 | |
| 2023-06-11,88.80000305175781,89.0999984741211,88.69999694824219,88.9000015258789,200.0 | |
| 2023-06-12,88.9000015258789,89.5999984741211,88.80000305175781,89.30000305175781,412.0 | |
| 2023-06-13,89.19999694824219,89.5,88.69999694824219,88.69999694824219,500.0 | |
| 2023-06-14,88.9000015258789,89.0,88.5,88.5999984741211,1000.0 | |
| 2023-06-15,88.80000305175781,88.9000015258789,88.19999694824219,88.30000305175781,200.0 | |
| 2023-06-18,88.69999694824219,88.9000015258789,88.5,88.69999694824219,746.0 | |
| 2023-06-19,88.9000015258789,88.9000015258789,87.9000015258789,88.0999984741211,1313172.0 | |
| 2023-06-20,88.0,88.30000305175781,87.4000015258789,88.0,1290340.0 | |
| 2023-06-21,88.0,88.30000305175781,87.5,88.30000305175781,1134538.0 | |
| 2023-06-22,88.19999694824219,88.4000015258789,87.9000015258789,88.19999694824219,590458.0 | |
| 2023-07-02,88.19999694824219,89.0,88.19999694824219,89.0,828864.0 | |
| 2023-07-03,89.19999694824219,89.30000305175781,88.5999984741211,89.19999694824219,1562260.0 | |
| 2023-07-04,89.19999694824219,89.5,88.9000015258789,89.30000305175781,679550.0 | |
| 2023-07-05,89.30000305175781,89.5,88.5999984741211,88.69999694824219,1175978.0 | |
| 2023-07-06,88.80000305175781,88.9000015258789,88.30000305175781,88.5999984741211,779767.0 | |
| 2023-07-09,88.5999984741211,89.4000015258789,88.5999984741211,89.30000305175781,783499.0 | |
| 2023-07-10,89.4000015258789,89.5,88.69999694824219,88.80000305175781,1728530.0 | |
| 2023-07-11,88.9000015258789,89.0,88.5,88.5,917757.0 | |
| 2023-07-12,88.69999694824219,89.0,88.5,88.5,892078.0 | |
| 2023-07-13,88.5,88.80000305175781,88.4000015258789,88.4000015258789,972177.0 | |
| 2023-07-16,88.5999984741211,88.9000015258789,88.0,88.19999694824219,799033.0 | |
| 2023-07-17,88.19999694824219,88.19999694824219,87.0,87.0,1514295.0 | |
| 2023-07-18,87.0999984741211,87.19999694824219,85.69999694824219,86.0999984741211,2022471.0 | |
| 2023-07-19,86.0999984741211,86.19999694824219,85.30000305175781,85.5,1369278.0 | |
| 2023-07-20,85.5999984741211,85.69999694824219,84.0,84.19999694824219,2328264.0 | |
| 2023-07-23,84.5,85.5,83.69999694824219,85.4000015258789,1509583.0 | |
| 2023-07-24,86.0,86.30000305175781,85.19999694824219,85.19999694824219,1707712.0 | |
| 2023-07-25,85.5999984741211,86.0999984741211,85.30000305175781,86.0,1716033.0 | |
| 2023-07-26,86.0,86.5,85.4000015258789,86.0,2196963.0 | |
| 2023-07-27,86.19999694824219,86.80000305175781,85.69999694824219,86.5,1883305.0 | |
| 2023-07-30,86.5999984741211,87.30000305175781,86.19999694824219,86.4000015258789,1523749.0 | |
| 2023-07-31,86.4000015258789,86.4000015258789,84.5999984741211,85.69999694824219,2004431.0 | |
| 2023-08-01,85.69999694824219,85.69999694824219,84.69999694824219,85.0999984741211,1023025.0 | |
| 2023-08-02,85.0999984741211,85.80000305175781,84.9000015258789,85.4000015258789,1331431.0 | |
| 2023-08-03,85.0,86.0,84.9000015258789,85.0,1310293.0 | |
| 2023-08-06,85.5,85.5,84.69999694824219,85.0,536856.0 | |
| 2023-08-07,85.0,85.4000015258789,84.0,85.0,1090165.0 | |
| 2023-08-08,85.0,85.30000305175781,84.0999984741211,84.0999984741211,1175172.0 | |
| 2023-08-09,84.4000015258789,86.19999694824219,83.80000305175781,86.0999984741211,2939926.0 | |
| 2023-08-10,86.0,87.30000305175781,85.5999984741211,87.30000305175781,1908496.0 | |
| 2023-08-13,87.4000015258789,88.19999694824219,87.4000015258789,88.0,1176809.0 | |
| 2023-08-14,88.19999694824219,88.19999694824219,86.69999694824219,86.69999694824219,1500790.0 | |
| 2023-08-15,86.69999694824219,87.19999694824219,86.0999984741211,86.0999984741211,1300217.0 | |
| 2023-08-16,86.0999984741211,87.4000015258789,85.69999694824219,86.4000015258789,1821840.0 | |
| 2023-08-17,86.0,87.0,86.0,86.5,1015104.0 | |
| 2023-08-20,86.5,88.0999984741211,86.5,88.0,1535993.0 | |
| 2023-08-21,88.19999694824219,88.9000015258789,87.30000305175781,87.30000305175781,2501972.0 | |
| 2023-08-22,87.4000015258789,88.5,87.30000305175781,88.0,1507469.0 | |
| 2023-08-23,88.30000305175781,89.30000305175781,88.0,88.0,2248025.0 | |
| 2023-08-24,88.5999984741211,88.69999694824219,87.80000305175781,87.80000305175781,1055485.0 | |
| 2023-08-27,87.80000305175781,88.5,87.80000305175781,88.4000015258789,737313.0 | |
| 2023-08-28,88.5,89.0,88.30000305175781,88.4000015258789,1022780.0 | |
| 2023-08-29,88.5,89.19999694824219,88.4000015258789,89.0,2260448.0 | |
| 2023-08-30,89.0999984741211,90.0999984741211,89.0,89.5999984741211,2208694.0 | |
| 2023-08-31,90.0,90.0999984741211,88.4000015258789,88.4000015258789,3489778.0 | |
| 2023-09-03,89.4000015258789,90.0999984741211,89.30000305175781,90.0,1703538.0 | |
| 2023-09-04,90.0999984741211,91.0,89.9000015258789,89.9000015258789,1835661.0 | |
| 2023-09-05,89.9000015258789,90.19999694824219,89.69999694824219,89.80000305175781,1183416.0 | |
| 2023-09-06,89.5,90.30000305175781,89.4000015258789,89.9000015258789,1657917.0 | |
| 2023-09-07,89.80000305175781,90.0999984741211,88.9000015258789,88.9000015258789,1750737.0 | |
| 2023-09-10,88.9000015258789,88.9000015258789,88.9000015258789,88.9000015258789,0.0 | |
| 2023-09-11,88.69999694824219,90.0,88.69999694824219,90.0,1777042.0 | |
| 2023-09-12,90.19999694824219,90.4000015258789,88.30000305175781,88.80000305175781,2242091.0 | |
| 2023-09-13,87.80000305175781,87.80000305175781,85.5999984741211,85.69999694824219,2428009.0 | |
| 2023-09-14,86.0,86.19999694824219,85.4000015258789,85.5,2116109.0 | |
| 2023-09-17,85.5,85.5,85.5,85.5,0.0 | |
| 2023-09-18,85.5,85.5999984741211,84.0999984741211,84.0999984741211,1497426.0 | |
| 2023-09-19,84.5999984741211,85.0999984741211,84.0999984741211,84.5,1061312.0 | |
| 2023-09-20,84.80000305175781,85.0,84.0,84.0,1355413.0 | |
| 2023-09-21,84.30000305175781,84.4000015258789,83.0,83.0,1559543.0 | |
| 2023-09-25,83.30000305175781,83.69999694824219,83.0,83.0999984741211,1312480.0 | |
| 2023-09-26,83.19999694824219,84.0999984741211,82.30000305175781,82.30000305175781,2177977.0 | |
| 2023-09-27,82.30000305175781,83.4000015258789,82.0,82.5,1675559.0 | |
| 2023-09-28,83.0999984741211,83.4000015258789,82.5,82.5,1412520.0 | |
| 2023-10-01,82.5,82.5,82.5,82.5,0.0 | |
| 2023-10-02,82.80000305175781,83.0,82.0,82.0,1636240.0 | |
| 2023-10-03,82.0,82.4000015258789,82.0,82.0999984741211,1018373.0 | |
| 2023-10-04,82.0999984741211,82.19999694824219,81.0999984741211,81.0999984741211,1106677.0 | |
| 2023-10-05,81.5,83.0,81.0999984741211,82.9000015258789,2533144.0 | |
| 2023-10-08,82.80000305175781,83.0,82.0,82.0,573051.0 | |
| 2023-10-09,82.19999694824219,82.19999694824219,80.30000305175781,80.5,2400227.0 | |
| 2023-10-10,80.9000015258789,81.19999694824219,80.5,80.80000305175781,1453387.0 | |
| 2023-10-11,81.0,81.0999984741211,79.0999984741211,79.0999984741211,2950561.0 | |
| 2023-10-12,79.19999694824219,80.0999984741211,78.80000305175781,80.0999984741211,1767156.0 | |
| 2023-10-15,80.5,80.5999984741211,79.5999984741211,80.0,931284.0 | |
| 2023-10-16,80.0999984741211,80.19999694824219,78.80000305175781,78.80000305175781,2561319.0 | |
| 2023-10-17,79.0,79.5999984741211,78.80000305175781,79.5,1626022.0 | |
| 2023-10-18,79.5999984741211,79.69999694824219,78.80000305175781,78.9000015258789,2487974.0 | |
| 2023-10-19,79.0,79.0999984741211,78.9000015258789,79.0999984741211,722875.0 | |
| 2023-10-22,79.19999694824219,79.5999984741211,78.80000305175781,78.80000305175781,908221.0 | |
| 2023-10-23,78.5999984741211,78.69999694824219,75.80000305175781,75.80000305175781,2786893.0 | |
| 2023-10-24,76.0999984741211,77.0999984741211,75.30000305175781,76.0,1332419.0 | |
| 2023-10-25,76.19999694824219,77.80000305175781,76.0999984741211,77.80000305175781,1040176.0 | |
| 2023-10-26,77.80000305175781,77.80000305175781,76.19999694824219,76.69999694824219,1624780.0 | |
| 2023-10-29,76.9000015258789,77.30000305175781,75.80000305175781,76.80000305175781,628939.0 | |
| 2023-10-30,77.19999694824219,77.4000015258789,76.0999984741211,76.0999984741211,879083.0 | |
| 2023-10-31,76.5,77.4000015258789,76.5,77.0,1124259.0 | |
| 2023-11-01,77.30000305175781,77.30000305175781,75.69999694824219,75.69999694824219,1984896.0 | |
| 2023-11-02,75.80000305175781,80.0,75.69999694824219,78.30000305175781,4374620.0 | |
| 2023-11-05,79.0,80.4000015258789,78.9000015258789,80.4000015258789,1045542.0 | |
| 2023-11-06,80.4000015258789,81.30000305175781,79.19999694824219,79.4000015258789,1389135.0 | |
| 2023-11-07,80.19999694824219,80.19999694824219,78.19999694824219,79.0,1067506.0 | |
| 2023-11-08,78.69999694824219,78.80000305175781,77.80000305175781,77.80000305175781,1022028.0 | |
| 2023-11-09,77.80000305175781,78.19999694824219,77.19999694824219,77.80000305175781,818524.0 | |
| 2023-11-12,78.0,78.5999984741211,77.5999984741211,77.69999694824219,535329.0 | |
| 2023-11-13,77.9000015258789,78.30000305175781,77.5,78.0999984741211,572281.0 | |
| 2023-11-14,78.0999984741211,78.5999984741211,78.0,78.0,548945.0 | |
| 2023-11-15,78.30000305175781,81.30000305175781,78.19999694824219,81.30000305175781,2000451.0 | |
| 2023-11-16,81.5,82.4000015258789,81.19999694824219,82.0999984741211,1518914.0 | |
| 2023-11-19,82.30000305175781,83.0,82.19999694824219,83.0,722736.0 | |
| 2023-11-20,82.5,82.9000015258789,81.5999984741211,81.5999984741211,2739924.0 | |
| 2023-11-21,81.69999694824219,81.9000015258789,80.5,80.5,1250142.0 | |
| 2023-11-22,80.80000305175781,81.5,80.69999694824219,81.30000305175781,994781.0 | |
| 2023-11-23,80.80000305175781,81.5,80.69999694824219,81.30000305175781,994781.0 | |
| 2023-11-26,81.0999984741211,81.5,80.5999984741211,80.80000305175781,424041.0 | |
| 2023-11-27,80.5999984741211,80.9000015258789,79.30000305175781,79.5,1144265.0 | |
| 2023-11-28,79.9000015258789,80.4000015258789,78.80000305175781,79.0,1403453.0 | |
| 2023-11-29,79.69999694824219,79.69999694824219,79.0,79.30000305175781,739784.0 | |
| 2023-11-30,79.5,79.5999984741211,79.0,79.19999694824219,3646269.0 | |
| 2023-12-03,79.4000015258789,80.4000015258789,79.4000015258789,80.0999984741211,683333.0 | |
| 2023-12-04,80.19999694824219,80.5,79.5,79.80000305175781,836551.0 | |
| 2023-12-05,79.80000305175781,80.30000305175781,79.5,80.0999984741211,1294878.0 | |
| 2023-12-06,80.0,80.19999694824219,79.80000305175781,80.0,1112538.0 | |
| 2023-12-07,80.0,80.0999984741211,79.5999984741211,80.0,782040.0 | |
| 2023-12-10,80.0,80.30000305175781,79.80000305175781,79.9000015258789,702682.0 | |
| 2023-12-11,79.9000015258789,81.0,79.5,80.4000015258789,2396901.0 | |
| 2023-12-12,80.5999984741211,81.0,78.9000015258789,78.9000015258789,2434460.0 | |
| 2023-12-13,78.9000015258789,79.4000015258789,78.4000015258789,79.0999984741211,1061315.0 | |
| 2023-12-14,79.30000305175781,79.9000015258789,79.0,79.19999694824219,1826782.0 | |
| 2023-12-17,79.80000305175781,80.19999694824219,79.4000015258789,80.0,1174650.0 | |
| 2023-12-18,80.0,81.69999694824219,79.5999984741211,81.30000305175781,2068883.0 | |
| 2023-12-19,81.4000015258789,82.80000305175781,81.4000015258789,82.80000305175781,2142396.0 | |
| 2023-12-20,82.9000015258789,82.9000015258789,81.19999694824219,81.19999694824219,1167913.0 | |
| 2023-12-21,81.19999694824219,81.69999694824219,80.5999984741211,81.19999694824219,1004797.0 | |
| 2023-12-24,81.30000305175781,81.5,81.0999984741211,81.5,324015.0 | |
| 2023-12-25,81.5999984741211,81.9000015258789,81.30000305175781,81.80000305175781,1200136.0 | |
| 2023-12-26,82.0999984741211,82.69999694824219,82.0,82.30000305175781,1213741.0 | |
| 2023-12-27,82.5999984741211,83.0,82.30000305175781,82.9000015258789,1029124.0 | |
| 2023-12-28,82.9000015258789,84.30000305175781,82.5,83.30000305175781,2994613.0 | |
| 2023-12-31,83.5,83.9000015258789,83.30000305175781,83.5,699710.0 | |
| 2024-01-01,83.5999984741211,84.0,83.4000015258789,83.69999694824219,1172513.0 | |
| 2024-01-02,84.0,84.19999694824219,83.0,83.30000305175781,2303267.0 | |
| 2024-01-03,83.30000305175781,83.5999984741211,81.80000305175781,82.0,2283490.0 | |
| 2024-01-04,80.9000015258789,81.0,79.5999984741211,80.5999984741211,2841328.0 | |
| 2024-01-07,80.80000305175781,81.5,80.69999694824219,81.5,1436261.0 | |
| 2024-01-08,81.5,82.0999984741211,81.0999984741211,81.69999694824219,1309020.0 | |
| 2024-01-09,81.9000015258789,82.0,81.0999984741211,81.0999984741211,1002382.0 | |
| 2024-01-10,81.19999694824219,81.69999694824219,80.0,80.0,1577591.0 | |
| 2024-01-11,80.0999984741211,80.80000305175781,79.80000305175781,79.9000015258789,1097367.0 | |
| 2024-01-14,79.9000015258789,80.30000305175781,79.4000015258789,80.0,661633.0 | |
| 2024-01-15,80.0,80.19999694824219,79.5,79.9000015258789,914272.0 | |
| 2024-01-16,79.9000015258789,79.9000015258789,79.0,79.0,1087134.0 | |
| 2024-01-17,79.30000305175781,79.30000305175781,77.4000015258789,78.0,2193246.0 | |
| 2024-01-18,78.0999984741211,78.4000015258789,76.0,77.0,3046576.0 | |
| 2024-01-21,77.69999694824219,78.0,77.5,77.80000305175781,736764.0 | |
| 2024-01-22,77.80000305175781,77.80000305175781,77.80000305175781,77.80000305175781,0.0 | |
| 2024-01-23,78.4000015258789,78.80000305175781,78.0,78.80000305175781,886764.0 | |
| 2024-01-24,78.80000305175781,79.4000015258789,78.5,79.30000305175781,741208.0 | |
| 2024-01-25,79.30000305175781,79.4000015258789,78.4000015258789,78.80000305175781,1094220.0 | |
| 2024-01-28,79.0,79.5,78.69999694824219,79.19999694824219,665208.0 | |
| 2024-01-29,79.19999694824219,80.0,79.19999694824219,79.69999694824219,1127512.0 | |
| 2024-01-30,79.69999694824219,79.9000015258789,78.0,78.0999984741211,1475815.0 | |
| 2024-01-31,78.0999984741211,78.5,77.5999984741211,77.9000015258789,1087887.0 | |
| 2024-02-01,78.0,78.4000015258789,77.4000015258789,78.4000015258789,1108026.0 | |
| 2024-02-04,78.4000015258789,78.5999984741211,78.0,78.5999984741211,432500.0 | |
| 2024-02-05,78.69999694824219,78.9000015258789,78.4000015258789,78.4000015258789,671384.0 | |
| 2024-02-06,78.5,79.19999694824219,78.0999984741211,79.19999694824219,1315719.0 | |
| 2024-02-07,78.5,79.5999984741211,78.5,79.4000015258789,1284893.0 | |
| 2024-02-08,78.5,79.5999984741211,78.5,79.4000015258789,1284893.0 | |
| 2024-02-11,79.69999694824219,79.9000015258789,79.4000015258789,79.5,1194118.0 | |
| 2024-02-12,79.9000015258789,80.80000305175781,79.5999984741211,80.0,2526790.0 | |
| 2024-02-13,78.69999694824219,78.9000015258789,78.0,78.4000015258789,2285831.0 | |
| 2024-02-14,78.5,78.69999694824219,78.0,78.5999984741211,857891.0 | |
| 2024-02-15,78.5999984741211,79.0,78.30000305175781,79.0,873858.0 | |
| 2024-02-18,79.0,79.19999694824219,78.5999984741211,79.0,722894.0 | |
| 2024-02-19,78.80000305175781,79.30000305175781,78.30000305175781,79.19999694824219,1468305.0 | |
| 2024-02-20,79.19999694824219,79.4000015258789,78.5999984741211,79.4000015258789,870514.0 | |
| 2024-02-21,79.30000305175781,79.4000015258789,79.0,79.0999984741211,919137.0 | |
| 2024-02-25,79.19999694824219,79.80000305175781,79.19999694824219,79.80000305175781,753168.0 | |
| 2024-02-26,79.80000305175781,80.80000305175781,78.80000305175781,78.80000305175781,1977139.0 | |
| 2024-02-27,78.80000305175781,79.9000015258789,78.69999694824219,79.9000015258789,952937.0 | |
| 2024-02-28,78.5,79.19999694824219,77.80000305175781,79.0,2368625.0 | |
| 2024-02-29,79.0,79.0,78.30000305175781,78.80000305175781,2189401.0 | |
| 2024-03-03,78.5999984741211,78.80000305175781,78.19999694824219,78.19999694824219,610056.0 | |
| 2024-03-04,78.30000305175781,78.69999694824219,77.69999694824219,77.69999694824219,1124937.0 | |
| 2024-03-05,77.69999694824219,77.69999694824219,77.69999694824219,77.69999694824219,0.0 | |
| 2024-03-06,78.0,79.19999694824219,78.0,78.9000015258789,1071055.0 | |
| 2024-03-07,79.0,79.0,78.0,78.19999694824219,1063182.0 | |
| 2024-03-10,78.19999694824219,78.5999984741211,78.0999984741211,78.4000015258789,679013.0 | |
| 2024-03-11,78.19999694824219,78.69999694824219,77.9000015258789,78.69999694824219,1360266.0 | |
| 2024-03-12,78.5999984741211,78.9000015258789,78.19999694824219,78.5999984741211,1206184.0 | |
| 2024-03-13,78.69999694824219,78.80000305175781,77.9000015258789,77.9000015258789,1841396.0 | |
| 2024-03-14,78.0,78.19999694824219,77.4000015258789,77.4000015258789,3128839.0 | |
| 2024-03-17,77.5,77.69999694824219,77.4000015258789,77.4000015258789,648163.0 | |
| 2024-03-18,77.5999984741211,77.69999694824219,76.9000015258789,76.9000015258789,1860609.0 | |
| 2024-03-19,76.9000015258789,77.30000305175781,76.80000305175781,76.80000305175781,1157875.0 | |
| 2024-03-20,77.0,78.80000305175781,76.9000015258789,78.80000305175781,1799037.0 | |
| 2024-03-21,78.80000305175781,78.9000015258789,77.5999984741211,77.5999984741211,1173293.0 | |
| 2024-03-24,78.5999984741211,78.5999984741211,77.5,77.9000015258789,588752.0 | |
| 2024-03-25,77.9000015258789,78.0,77.0999984741211,77.0999984741211,1041642.0 | |
| 2024-03-26,77.30000305175781,77.4000015258789,76.80000305175781,77.0,1103384.0 | |
| 2024-03-27,77.30000305175781,77.30000305175781,76.80000305175781,77.0,893829.0 | |
| 2024-03-28,77.0999984741211,78.5999984741211,76.9000015258789,78.0999984741211,2029926.0 | |
| 2024-03-31,78.0999984741211,79.0,78.0999984741211,78.30000305175781,1409065.0 | |
| 2024-04-01,78.30000305175781,80.5,78.30000305175781,78.69999694824219,2275701.0 | |
| 2024-04-02,78.69999694824219,83.4000015258789,78.69999694824219,83.0,6411214.0 | |
| 2024-04-03,83.19999694824219,86.4000015258789,82.5999984741211,86.0999984741211,6865606.0 | |
| 2024-04-04,86.19999694824219,89.0,86.0999984741211,88.4000015258789,6139091.0 | |
| 2024-04-14,,,,, | |
| 2024-04-15,85.69999694824219,87.4000015258789,85.4000015258789,85.69999694824219,2371668.0 | |
| 2024-04-16,85.69999694824219,85.69999694824219,82.0999984741211,82.0999984741211,2701105.0 | |
| 2024-04-17,82.0999984741211,82.5,80.80000305175781,81.9000015258789,2370538.0 | |
| 2024-04-18,81.9000015258789,81.9000015258789,80.69999694824219,80.9000015258789,1541254.0 | |
| 2024-04-21,81.0999984741211,81.5999984741211,79.5999984741211,79.69999694824219,1254917.0 | |
| 2024-04-22,80.0,80.5,78.9000015258789,78.9000015258789,1825203.0 | |
| 2024-04-23,79.19999694824219,80.4000015258789,79.19999694824219,79.80000305175781,1248682.0 | |
| 2024-04-24,79.9000015258789,80.0999984741211,78.69999694824219,78.9000015258789,1306771.0 | |
| 2024-04-25,79.69999694824219,79.69999694824219,78.80000305175781,78.80000305175781,622423.0 | |
| 2024-04-28,78.80000305175781,78.80000305175781,78.80000305175781,78.80000305175781,0.0 | |
| 2024-04-29,82.80000305175781,87.0,82.30000305175781,85.5,4394504.0 | |
| 2024-04-30,85.80000305175781,85.80000305175781,84.0,84.5,3430022.0 | |
| 2024-05-01,84.0,85.80000305175781,83.69999694824219,83.80000305175781,1587218.0 | |
| 2024-05-02,83.0,83.5999984741211,81.80000305175781,82.5,1773836.0 | |
| 2024-05-05,82.5,83.30000305175781,81.69999694824219,81.9000015258789,484757.0 | |
| 2024-05-06,81.9000015258789,82.5,81.0,81.5999984741211,670622.0 | |
| 2024-05-07,81.5999984741211,81.5999984741211,80.19999694824219,80.69999694824219,769109.0 | |
| 2024-05-08,80.80000305175781,81.4000015258789,80.0,81.4000015258789,996839.0 | |
| 2024-05-09,81.80000305175781,81.80000305175781,80.0,80.0,908983.0 | |
| 2024-05-12,80.0999984741211,80.4000015258789,79.69999694824219,80.0,386285.0 | |
| 2024-05-13,80.4000015258789,81.0999984741211,80.0,80.80000305175781,903138.0 | |
| 2024-05-14,80.9000015258789,81.4000015258789,79.80000305175781,79.80000305175781,1168399.0 | |
| 2024-05-15,79.9000015258789,80.5,79.5999984741211,79.5999984741211,714886.0 | |
| 2024-05-16,79.80000305175781,80.9000015258789,79.69999694824219,80.9000015258789,1216012.0 | |
| 2024-05-19,80.9000015258789,80.9000015258789,80.9000015258789,80.9000015258789,0.0 | |
| 2024-05-20,79.80000305175781,79.80000305175781,77.80000305175781,78.0999984741211,1763084.0 | |
| 2024-05-21,78.0999984741211,78.9000015258789,77.80000305175781,78.5,1266076.0 | |
| 2024-05-22,79.0,79.0999984741211,77.69999694824219,78.0,1076049.0 | |
| 2024-05-23,78.0,78.0,76.80000305175781,76.80000305175781,2420184.0 | |
| 2024-05-26,77.4000015258789,77.4000015258789,76.0999984741211,76.19999694824219,1374218.0 | |
| 2024-05-27,76.9000015258789,76.9000015258789,75.9000015258789,76.30000305175781,1910055.0 | |
| 2024-05-28,76.19999694824219,76.30000305175781,75.0999984741211,75.0999984741211,1630105.0 | |
| 2024-05-29,75.4000015258789,75.9000015258789,74.9000015258789,75.5,2229049.0 | |
| 2024-05-30,75.5,75.5,75.5,75.5,0.0 | |
| 2024-06-02,75.5,75.5,75.5,75.5,0.0 | |
| 2024-06-03,76.0999984741211,78.19999694824219,75.5999984741211,77.69999694824219,1844272.0 | |
| 2024-06-04,77.5,77.5,76.0,76.0,1809545.0 | |
| 2024-06-05,76.4000015258789,76.4000015258789,75.0,75.0999984741211,1844420.0 | |
| 2024-06-06,75.30000305175781,75.80000305175781,74.5,74.5,2173903.0 | |
| 2024-06-09,74.80000305175781,75.80000305175781,74.30000305175781,75.5,2128449.0 | |
| 2024-06-10,76.0,76.5,75.4000015258789,76.19999694824219,1596530.0 | |
| 2024-06-11,76.30000305175781,76.30000305175781,75.30000305175781,75.30000305175781,1948501.0 | |
| 2024-06-12,75.4000015258789,75.69999694824219,74.0,74.0,1983702.0 | |
| 2024-06-13,74.30000305175781,74.69999694824219,73.5,73.5,3369652.0 | |
| 2024-06-23,74.0,75.0,74.0,74.80000305175781,1111920.0 | |
| 2024-06-24,75.19999694824219,75.19999694824219,74.19999694824219,74.5,1689890.0 | |
| 2024-06-25,74.5,74.5,73.9000015258789,74.0999984741211,1057348.0 | |
| 2024-06-26,74.0999984741211,74.0999984741211,73.4000015258789,73.5999984741211,1196534.0 | |
| 2024-06-27,73.5999984741211,74.19999694824219,73.4000015258789,73.5,1396124.0 | |
| 2024-06-30,73.5,73.5,73.5,73.5,0.0 | |
| 2024-07-01,74.0999984741211,74.5999984741211,73.5,74.0,1147215.0 | |
| 2024-07-02,74.0,74.19999694824219,73.5999984741211,74.0,912164.0 | |
| 2024-07-03,74.0,74.0999984741211,73.69999694824219,74.0999984741211,626217.0 | |
| 2024-07-04,74.19999694824219,74.19999694824219,73.69999694824219,74.0,828245.0 | |
| 2024-07-07,74.30000305175781,74.5999984741211,74.0,74.5,774233.0 | |
| 2024-07-08,74.5,75.4000015258789,74.0,74.69999694824219,1502390.0 | |
| 2024-07-09,74.5999984741211,74.5999984741211,73.80000305175781,73.80000305175781,1642509.0 | |
| 2024-07-10,74.0,74.0999984741211,73.69999694824219,74.0,880685.0 | |
| 2024-07-11,74.0,75.0999984741211,73.9000015258789,75.0,2847851.0 | |
| 2024-07-14,75.19999694824219,78.4000015258789,75.19999694824219,77.69999694824219,4249817.0 | |
| 2024-07-15,78.0,78.4000015258789,76.80000305175781,77.5,3137751.0 | |
| 2024-07-16,77.5,78.19999694824219,77.4000015258789,78.0999984741211,2757230.0 | |
| 2024-07-17,78.19999694824219,79.80000305175781,78.0999984741211,78.80000305175781,3094896.0 | |
| 2024-07-18,78.80000305175781,79.5,78.30000305175781,79.0999984741211,2400658.0 | |
| 2024-07-21,79.0999984741211,79.5999984741211,78.80000305175781,79.0999984741211,1089296.0 | |
| 2024-07-22,79.0999984741211,79.5,78.30000305175781,78.5,4001497.0 | |
| 2024-07-23,78.5,78.80000305175781,77.80000305175781,77.80000305175781,1340575.0 | |
| 2024-07-24,77.5,78.30000305175781,77.4000015258789,78.0,1288448.0 | |
| 2024-07-25,78.0,78.4000015258789,77.80000305175781,77.80000305175781,2189002.0 | |
| 2024-07-28,78.0,79.19999694824219,78.0,78.69999694824219,1975068.0 | |
| 2024-07-29,79.0,79.0999984741211,78.4000015258789,79.0,1428174.0 | |
| 2024-07-30,79.0,79.30000305175781,78.69999694824219,78.69999694824219,1243696.0 | |
| 2024-07-31,79.0,79.30000305175781,78.4000015258789,78.80000305175781,1611638.0 | |
| 2024-08-01,81.4000015258789,83.4000015258789,79.30000305175781,79.4000015258789,4278895.0 | |
| 2024-08-04,77.80000305175781,78.19999694824219,77.19999694824219,77.19999694824219,2341841.0 | |
| 2024-08-05,76.69999694824219,77.0,74.0,74.9000015258789,2904560.0 | |
| 2024-08-06,75.19999694824219,76.4000015258789,75.19999694824219,75.69999694824219,1982990.0 | |
| 2024-08-07,76.0,76.5,75.5,76.0999984741211,1766462.0 | |
| 2024-08-08,76.0999984741211,76.19999694824219,74.9000015258789,75.0,1459956.0 | |
| 2024-08-11,75.30000305175781,75.80000305175781,74.9000015258789,75.0999984741211,1009888.0 | |
| 2024-08-12,75.4000015258789,75.9000015258789,75.0999984741211,75.4000015258789,1082263.0 | |
| 2024-08-13,75.5999984741211,75.69999694824219,75.30000305175781,75.30000305175781,1439013.0 | |
| 2024-08-14,75.5999984741211,75.5999984741211,74.5,74.5,2539973.0 | |
| 2024-08-15,74.69999694824219,74.9000015258789,74.5,74.5999984741211,1652974.0 | |
| 2024-08-18,74.69999694824219,74.80000305175781,73.9000015258789,73.9000015258789,2704322.0 | |
| 2024-08-19,74.0999984741211,74.5999984741211,73.80000305175781,74.19999694824219,2192903.0 | |
| 2024-08-20,74.4000015258789,74.69999694824219,74.0999984741211,74.4000015258789,1826780.0 | |
| 2024-08-21,74.4000015258789,75.30000305175781,74.4000015258789,74.5,3650838.0 | |
| 2024-08-22,74.69999694824219,74.9000015258789,74.5,74.5999984741211,1856823.0 | |
| 2024-08-25,75.0999984741211,75.5999984741211,74.69999694824219,75.5,2902943.0 | |
| 2024-08-26,76.0,76.80000305175781,75.5999984741211,76.5,3383670.0 | |
| 2024-08-27,76.80000305175781,76.80000305175781,75.5,75.5,2409932.0 | |
| 2024-08-28,75.5999984741211,76.19999694824219,75.5,75.80000305175781,1390608.0 | |
| 2024-08-29,75.80000305175781,76.0999984741211,74.80000305175781,74.80000305175781,4447954.0 | |
| 2024-09-01,75.19999694824219,75.80000305175781,75.0999984741211,75.5,1665065.0 | |
| 2024-09-02,75.80000305175781,76.0,75.30000305175781,75.5,2002781.0 | |
| 2024-09-03,75.5999984741211,75.9000015258789,75.4000015258789,75.69999694824219,2973809.0 | |
| 2024-09-04,73.5,74.30000305175781,73.0999984741211,74.0999984741211,3344359.0 | |
| 2024-09-05,74.19999694824219,74.30000305175781,73.80000305175781,73.80000305175781,1784611.0 | |
| 2024-09-08,73.9000015258789,73.9000015258789,73.5,73.9000015258789,1690260.0 | |
| 2024-09-09,73.9000015258789,74.0999984741211,73.5,73.69999694824219,1403009.0 | |
| 2024-09-10,73.80000305175781,74.0,73.4000015258789,73.80000305175781,1754653.0 | |
| 2024-09-11,73.80000305175781,73.80000305175781,72.30000305175781,72.30000305175781,2569964.0 | |
| 2024-09-12,73.0,73.30000305175781,72.4000015258789,72.5999984741211,1322006.0 | |
| 2024-09-15,72.80000305175781,73.0999984741211,72.30000305175781,72.4000015258789,1231893.0 | |
| 2024-09-16,72.5999984741211,72.69999694824219,72.19999694824219,72.4000015258789,1102612.0 | |
| 2024-09-17,72.5999984741211,73.0,72.4000015258789,72.69999694824219,1270645.0 | |
| 2024-09-18,72.80000305175781,73.0999984741211,72.5999984741211,72.9000015258789,1358782.0 | |
| 2024-09-19,73.0999984741211,73.5,73.0,73.0999984741211,1676838.0 | |
| 2024-09-22,73.80000305175781,73.80000305175781,73.19999694824219,73.4000015258789,733510.0 | |
| 2024-09-24,73.5,75.69999694824219,73.4000015258789,75.69999694824219,3897069.0 | |
| 2024-09-25,75.69999694824219,76.0999984741211,74.80000305175781,75.4000015258789,2576633.0 | |
| 2024-09-26,75.4000015258789,75.5,74.69999694824219,74.9000015258789,1847675.0 | |
| 2024-09-29,74.9000015258789,74.9000015258789,73.9000015258789,74.30000305175781,1779153.0 | |
| 2024-09-30,74.30000305175781,76.0,74.0999984741211,74.9000015258789,4483116.0 | |
| 2024-10-01,75.0,76.30000305175781,75.0,76.0999984741211,3523965.0 | |
| 2024-10-02,76.0999984741211,76.0999984741211,76.0999984741211,76.0999984741211,0.0 | |
| 2024-10-03,74.9000015258789,75.30000305175781,73.69999694824219,74.0999984741211,1704837.0 | |
| 2024-10-06,74.0999984741211,74.19999694824219,72.69999694824219,72.80000305175781,1891270.0 | |
| 2024-10-07,72.80000305175781,73.0999984741211,72.30000305175781,72.80000305175781,1874424.0 | |
| 2024-10-08,72.9000015258789,74.0,72.80000305175781,73.9000015258789,1643802.0 | |
| 2024-10-09,73.9000015258789,74.0999984741211,73.0999984741211,73.0999984741211,846583.0 | |
| 2024-10-10,73.4000015258789,73.69999694824219,73.0999984741211,73.19999694824219,938793.0 | |
| 2024-10-13,73.5999984741211,73.69999694824219,73.30000305175781,73.5999984741211,788472.0 | |
| 2024-10-14,73.5999984741211,73.5999984741211,72.80000305175781,72.9000015258789,1437944.0 | |
| 2024-10-15,73.0,73.0,72.5999984741211,73.0,1824696.0 | |
| 2024-10-16,73.0,73.19999694824219,72.69999694824219,72.80000305175781,2433624.0 | |
| 2024-10-17,72.9000015258789,73.0,72.5,72.5,1139746.0 | |
| 2024-10-20,72.5999984741211,72.80000305175781,72.4000015258789,72.69999694824219,704228.0 | |
| 2024-10-21,72.80000305175781,73.30000305175781,72.80000305175781,73.0999984741211,946924.0 | |
| 2024-10-22,73.0,73.0999984741211,72.4000015258789,72.4000015258789,1035337.0 | |
| 2024-10-23,72.4000015258789,72.69999694824219,72.0,72.4000015258789,1078307.0 | |
| 2024-10-24,72.4000015258789,72.69999694824219,72.19999694824219,72.5999984741211,1191261.0 | |
| 2024-10-27,73.4000015258789,73.80000305175781,73.19999694824219,73.4000015258789,1235623.0 | |
| 2024-10-28,73.5,73.69999694824219,73.0,73.0,558054.0 | |
| 2024-10-29,73.19999694824219,73.69999694824219,73.0,73.5999984741211,1430403.0 | |
| 2024-10-30,73.69999694824219,73.69999694824219,72.9000015258789,72.9000015258789,986992.0 | |
| 2024-10-31,73.0,73.19999694824219,72.69999694824219,72.69999694824219,1701910.0 | |
| 2024-11-03,72.80000305175781,73.0999984741211,72.69999694824219,72.80000305175781,638984.0 | |
| 2024-11-04,73.0,73.5999984741211,72.30000305175781,72.5,1540290.0 | |
| 2024-11-05,72.69999694824219,72.80000305175781,72.0,72.5,1498322.0 | |
| 2024-11-06,72.5999984741211,72.80000305175781,72.19999694824219,72.5,1057377.0 | |
| 2024-11-07,72.80000305175781,73.19999694824219,72.19999694824219,72.30000305175781,2017781.0 | |
| 2024-11-10,72.4000015258789,72.5999984741211,72.0,72.0,1554898.0 | |
| 2024-11-11,72.0,72.0999984741211,71.5,71.80000305175781,1914909.0 | |
| 2024-11-12,71.80000305175781,72.0,71.30000305175781,71.30000305175781,1546174.0 | |
| 2024-11-13,71.30000305175781,71.5,70.4000015258789,70.5,2594261.0 | |
| 2024-11-14,70.5999984741211,70.69999694824219,69.80000305175781,69.80000305175781,2977217.0 | |
| 2024-11-17,69.80000305175781,69.80000305175781,69.80000305175781,69.80000305175781,0.0 | |
| 2024-11-18,70.30000305175781,70.5,69.69999694824219,69.69999694824219,1377405.0 | |
| 2024-11-19,69.9000015258789,70.19999694824219,69.80000305175781,70.0,1618597.0 | |
| 2024-11-20,70.0999984741211,70.19999694824219,69.9000015258789,69.9000015258789,676073.0 | |
| 2024-11-21,70.0999984741211,70.0999984741211,69.69999694824219,69.69999694824219,1077506.0 | |
| 2024-11-24,70.0,70.5999984741211,69.80000305175781,69.9000015258789,1150237.0 | |
| 2024-11-25,70.0,70.0999984741211,69.0,69.0,3676825.0 | |
| 2024-11-26,69.30000305175781,69.5,68.5999984741211,68.5999984741211,1510073.0 | |
| 2024-11-27,68.69999694824219,69.0,67.9000015258789,68.0,2339102.0 | |
| 2024-11-28,68.30000305175781,68.9000015258789,68.0999984741211,68.9000015258789,1434864.0 | |
| 2024-12-01,68.30000305175781,68.9000015258789,68.0999984741211,68.9000015258789,1434864.0 | |
| 2024-12-02,68.69999694824219,68.80000305175781,68.0,68.19999694824219,1352354.0 | |
| 2024-12-03,68.4000015258789,68.5999984741211,68.0,68.4000015258789,1167489.0 | |
| 2024-12-04,68.4000015258789,68.69999694824219,68.0,68.69999694824219,1510690.0 | |
| 2024-12-05,68.69999694824219,68.9000015258789,68.19999694824219,68.5,1404306.0 | |
| 2024-12-08,68.9000015258789,69.30000305175781,68.69999694824219,68.80000305175781,2366717.0 | |
| 2024-12-09,68.80000305175781,70.19999694824219,68.80000305175781,70.0999984741211,1560385.0 | |
| 2024-12-10,70.30000305175781,70.4000015258789,69.9000015258789,70.0999984741211,1982384.0 | |
| 2024-12-11,70.30000305175781,70.5999984741211,69.4000015258789,69.5,2457160.0 | |
| 2024-12-12,69.69999694824219,69.80000305175781,68.69999694824219,68.69999694824219,1585442.0 | |
| 2024-12-15,68.80000305175781,69.0999984741211,68.80000305175781,68.80000305175781,1011384.0 | |
| 2024-12-16,68.80000305175781,68.9000015258789,68.5999984741211,68.80000305175781,812226.0 | |
| 2024-12-17,68.80000305175781,68.80000305175781,67.80000305175781,67.80000305175781,2128739.0 | |
| 2024-12-18,67.9000015258789,68.19999694824219,67.30000305175781,67.4000015258789,1890135.0 | |
| 2024-12-19,67.5999984741211,67.69999694824219,66.5,66.5,3616325.0 | |
| 2024-12-22,67.0,67.30000305175781,66.69999694824219,66.69999694824219,1970296.0 | |
| 2024-12-23,66.9000015258789,67.19999694824219,66.69999694824219,67.0999984741211,1402222.0 | |
| 2024-12-24,67.30000305175781,67.4000015258789,67.0,67.0999984741211,962931.0 | |
| 2024-12-25,67.4000015258789,67.4000015258789,67.0999984741211,67.19999694824219,658110.0 | |
| 2024-12-26,67.4000015258789,67.5,66.9000015258789,67.19999694824219,1250718.0 | |
| 2024-12-29,67.30000305175781,67.30000305175781,67.0,67.19999694824219,1436868.0 | |
| 2024-12-30,67.19999694824219,67.5,66.9000015258789,66.9000015258789,1601716.0 | |
| 2024-12-31,67.0,67.4000015258789,66.80000305175781,67.0,1336747.0 | |
| 2025-01-01,67.0,67.5,67.0,67.30000305175781,787501.0 | |
| 2025-01-02,67.30000305175781,67.4000015258789,66.69999694824219,66.9000015258789,1936435.0 | |
| 2025-01-05,67.5,67.5,66.69999694824219,67.0,1252022.0 | |
| 2025-01-06,67.0,67.0999984741211,66.0999984741211,66.4000015258789,2548321.0 | |
| 2025-01-07,66.4000015258789,67.0999984741211,66.19999694824219,67.0999984741211,1318295.0 | |
| 2025-01-08,67.19999694824219,67.30000305175781,66.5,66.5,1637317.0 | |
| 2025-01-09,66.5,66.5,66.5,66.5,0.0 | |
| 2025-01-12,66.69999694824219,67.4000015258789,66.5,66.69999694824219,1280396.0 | |
| 2025-01-13,67.0,67.4000015258789,67.0,67.0,1739379.0 | |
| 2025-01-14,67.0999984741211,67.30000305175781,66.80000305175781,66.80000305175781,1631555.0 | |
| 2025-01-15,66.9000015258789,67.19999694824219,66.69999694824219,67.0999984741211,1165952.0 | |
| 2025-01-16,67.19999694824219,68.4000015258789,67.0999984741211,67.5999984741211,2104270.0 | |
| 2025-01-19,67.9000015258789,68.5,67.9000015258789,68.4000015258789,1647130.0 | |
| 2025-01-20,68.5,69.19999694824219,68.5,68.69999694824219,1732463.0 | |
| 2025-01-21,69.0,69.0,68.0,68.0999984741211,1688703.0 | |
| 2025-01-22,68.19999694824219,68.5,66.80000305175781,66.80000305175781,2680507.0 | |
| 2025-01-23,67.0,67.80000305175781,66.9000015258789,67.80000305175781,1512182.0 | |
| 2025-01-26,67.80000305175781,68.0999984741211,67.5,67.5,1053175.0 | |
| 2025-01-27,67.69999694824219,67.80000305175781,67.4000015258789,67.5999984741211,1125297.0 | |
| 2025-01-28,67.5999984741211,67.5999984741211,67.5999984741211,67.5999984741211,0.0 | |
| 2025-01-29,68.0,68.30000305175781,66.9000015258789,67.19999694824219,2983786.0 | |
| 2025-01-30,67.19999694824219,67.30000305175781,67.0,67.0,1445456.0 | |
| 2025-02-02,67.19999694824219,67.30000305175781,67.0,67.19999694824219,1049958.0 | |
| 2025-02-03,67.19999694824219,67.30000305175781,67.0,67.0999984741211,1276231.0 | |
| 2025-02-04,67.0999984741211,67.30000305175781,66.9000015258789,67.0999984741211,1386630.0 | |
| 2025-02-05,67.0999984741211,67.30000305175781,67.0,67.30000305175781,1096600.0 | |
| 2025-02-06,67.4000015258789,67.9000015258789,67.30000305175781,67.9000015258789,1220114.0 | |
| 2025-02-09,68.0,68.19999694824219,67.80000305175781,67.9000015258789,1553671.0 | |
| 2025-02-10,68.0,68.0999984741211,67.69999694824219,67.80000305175781,1291298.0 | |
| 2025-02-11,67.80000305175781,68.0999984741211,67.80000305175781,67.80000305175781,3142140.0 | |
| 2025-02-12,66.9000015258789,66.9000015258789,66.30000305175781,66.5999984741211,2524165.0 | |
| 2025-02-13,66.5999984741211,66.80000305175781,66.5,66.5,905646.0 | |
| 2025-02-16,66.5999984741211,66.80000305175781,66.30000305175781,66.5,982322.0 | |
| 2025-02-17,66.5,66.5,66.0999984741211,66.19999694824219,1094719.0 | |
| 2025-02-18,66.19999694824219,66.30000305175781,65.5,65.69999694824219,2475734.0 | |
| 2025-02-19,65.69999694824219,65.69999694824219,65.69999694824219,65.69999694824219,0.0 | |
| 2025-02-20,65.69999694824219,65.9000015258789,65.5,65.5999984741211,1403709.0 | |
| 2025-02-24,65.69999694824219,65.80000305175781,65.0,65.0,3091676.0 | |
| 2025-02-25,65.0999984741211,65.4000015258789,64.0999984741211,65.4000015258789,1945213.0 | |
| 2025-02-26,65.0999984741211,65.19999694824219,63.400001525878906,64.0,3181866.0 | |
| 2025-02-27,64.0,64.0,61.900001525878906,62.0,8868443.0 | |
| 2025-03-02,62.099998474121094,62.400001525878906,60.29999923706055,61.79999923706055,2669220.0 | |
| 2025-03-03,62.0,63.0,61.79999923706055,62.599998474121094,2237269.0 | |
| 2025-03-04,63.0,63.0,61.79999923706055,62.0,2470179.0 | |
| 2025-03-05,62.400001525878906,62.900001525878906,61.79999923706055,61.79999923706055,1954397.0 | |
| 2025-03-06,62.0,62.5,61.5,62.5,1941904.0 | |
| 2025-03-09,62.79999923706055,63.099998474121094,61.70000076293945,62.5,1355764.0 | |
| 2025-03-10,62.79999923706055,62.900001525878906,62.20000076293945,62.599998474121094,1518606.0 | |
| 2025-03-11,62.599998474121094,62.900001525878906,61.79999923706055,62.900001525878906,1644775.0 | |
| 2025-03-12,62.900001525878906,64.0,62.70000076293945,63.29999923706055,1918866.0 | |
| 2025-03-13,63.400001525878906,64.4000015258789,62.900001525878906,63.29999923706055,2063299.0 | |
| 2025-03-16,63.29999923706055,65.0,63.099998474121094,64.5,1755590.0 | |
| 2025-03-17,64.69999694824219,65.80000305175781,64.5999984741211,64.69999694824219,2000785.0 | |
| 2025-03-18,64.80000305175781,65.4000015258789,63.400001525878906,63.5,1992439.0 | |
| 2025-03-19,63.5,63.900001525878906,62.400001525878906,62.5,1913518.0 | |
| 2025-03-20,62.5,62.5,62.5,62.5,0.0 | |
| 2025-03-23,63.099998474121094,63.20000076293945,62.20000076293945,62.29999923706055,1219742.0 | |
| 2025-03-24,63.0,63.20000076293945,62.599998474121094,63.20000076293945,1130015.0 | |
| 2025-03-25,63.20000076293945,64.4000015258789,63.0,63.099998474121094,1435988.0 | |
| 2025-03-26,63.400001525878906,64.30000305175781,63.400001525878906,64.0,1472230.0 | |
| 2025-03-27,64.19999694824219,64.69999694824219,63.599998474121094,63.70000076293945,2519178.0 | |
| 2025-04-03,63.70000076293945,64.0,62.900001525878906,62.900001525878906,1833759.0 | |
| 2025-04-06,60.5,61.400001525878906,59.79999923706055,60.5,3721787.0 | |
| 2025-04-07,60.0,60.5,58.20000076293945,59.599998474121094,4953977.0 | |
| 2025-04-08,60.400001525878906,61.29999923706055,60.20000076293945,60.599998474121094,2102927.0 | |
| 2025-04-09,60.79999923706055,61.599998474121094,59.70000076293945,60.099998474121094,2762043.0 | |
| 2025-04-10,60.099998474121094,60.099998474121094,60.099998474121094,60.099998474121094,0.0 | |
| 2025-04-13,60.900001525878906,61.400001525878906,60.79999923706055,61.20000076293945,1466064.0 | |
| 2025-04-14,61.29999923706055,61.79999923706055,60.900001525878906,61.29999923706055,1838181.0 | |
| 2025-04-15,61.400001525878906,61.599998474121094,61.20000076293945,61.29999923706055,1181745.0 | |
| 2025-04-16,61.400001525878906,61.70000076293945,60.900001525878906,61.70000076293945,1237773.0 | |
| 2025-04-17,61.70000076293945,61.70000076293945,61.70000076293945,61.70000076293945,0.0 | |
| 2025-04-20,61.5,61.70000076293945,61.400001525878906,61.400001525878906,396679.0 | |
| 2025-04-21,61.5,61.5,61.0,61.099998474121094,676240.0 | |
| 2025-04-22,61.099998474121094,61.20000076293945,60.79999923706055,60.79999923706055,1105604.0 | |
| 2025-04-23,60.900001525878906,61.5,60.900001525878906,61.20000076293945,1190601.0 | |
| 2025-04-24,61.400001525878906,62.0,61.0,62.0,1671414.0 | |
| 2025-04-27,62.0,62.20000076293945,61.79999923706055,62.0,844145.0 | |
| 2025-04-28,62.0,62.099998474121094,61.599998474121094,61.70000076293945,760974.0 | |
| 2025-04-29,61.79999923706055,61.900001525878906,61.400001525878906,61.400001525878906,847591.0 | |
| 2025-04-30,61.29999923706055,61.5,61.0,61.0,1419765.0 | |
| 2025-05-01,61.099998474121094,61.29999923706055,60.599998474121094,61.29999923706055,847963.0 | |
| 2025-05-04,60.70000076293945,60.900001525878906,59.599998474121094,59.599998474121094,1668055.0 | |
| 2025-05-05,59.79999923706055,60.099998474121094,59.0,60.099998474121094,1192401.0 | |
| 2025-05-06,60.099998474121094,60.20000076293945,59.5,60.0,872887.0 | |
| 2025-05-07,60.0,60.099998474121094,59.20000076293945,59.20000076293945,1140038.0 | |
| 2025-05-08,59.20000076293945,59.5,58.79999923706055,58.79999923706055,1373011.0 | |
| 2025-05-11,58.900001525878906,59.099998474121094,58.5,58.70000076293945,776640.0 | |
| 2025-05-12,58.79999923706055,60.70000076293945,58.79999923706055,60.5,1610438.0 | |
| 2025-05-13,60.79999923706055,61.099998474121094,60.29999923706055,60.79999923706055,931855.0 | |
| 2025-05-14,60.900001525878906,61.0,60.5,60.5,793259.0 | |
| 2025-05-15,60.5,60.599998474121094,59.79999923706055,60.29999923706055,1061413.0 | |
| 2025-05-18,60.29999923706055,60.29999923706055,60.29999923706055,60.29999923706055,0.0 | |
| 2025-05-19,59.5,59.599998474121094,59.0,59.29999923706055,687922.0 | |
| 2025-05-20,59.29999923706055,59.400001525878906,58.70000076293945,59.099998474121094,1092165.0 | |
| 2025-05-21,59.0,59.099998474121094,58.5,58.5,808805.0 | |
| 2025-05-22,58.5,58.79999923706055,58.29999923706055,58.79999923706055,1362353.0 | |
| 2025-05-25,58.79999923706055,58.900001525878906,57.29999923706055,57.5,1533948.0 | |
| 2025-05-26,57.70000076293945,57.79999923706055,56.20000076293945,57.5,1885081.0 | |
| 2025-05-27,57.900001525878906,57.900001525878906,55.900001525878906,56.400001525878906,2099963.0 | |
| 2025-05-28,56.400001525878906,56.900001525878906,56.20000076293945,56.599998474121094,1459783.0 | |
| 2025-05-29,56.900001525878906,56.900001525878906,55.70000076293945,55.70000076293945,4191753.0 | |
| 2025-06-01,55.900001525878906,55.900001525878906,54.79999923706055,54.900001525878906,1395672.0 | |
| 2025-06-02,55.0,55.70000076293945,54.900001525878906,55.29999923706055,1482642.0 | |
| 2025-06-03,55.29999923706055,55.400001525878906,54.79999923706055,54.900001525878906,1509062.0 | |
| 2025-06-04,55.099998474121094,55.5,55.099998474121094,55.20000076293945,1584578.0 | |
| 2025-06-11,55.5,56.400001525878906,55.29999923706055,55.400001525878906,1750800.0 | |
| 2025-06-12,55.20000076293945,55.599998474121094,54.5,55.599998474121094,3353119.0 | |
| 2025-06-15,54.5,55.0,54.0,54.29999923706055,1977922.0 | |
| 2025-06-16,54.400001525878906,56.099998474121094,54.400001525878906,55.79999923706055,1938562.0 | |
| 2025-06-17,55.70000076293945,56.20000076293945,55.20000076293945,55.400001525878906,3902644.0 | |
| 2025-06-18,55.400001525878906,55.5,54.70000076293945,55.29999923706055,1559667.0 | |
| 2025-06-19,55.29999923706055,55.29999923706055,54.20000076293945,54.20000076293945,2885548.0 | |
| 2025-06-22,54.20000076293945,55.0,54.20000076293945,54.29999923706055,807061.0 | |
| 2025-06-23,54.29999923706055,54.900001525878906,54.20000076293945,54.900001525878906,1049946.0 | |
| 2025-06-24,55.0,55.29999923706055,54.29999923706055,54.79999923706055,3518574.0 | |
| 2025-06-25,54.79999923706055,55.0,54.5,54.5,1347254.0 | |
| 2025-06-26,54.599998474121094,55.0,54.29999923706055,54.900001525878906,3119092.0 | |
| 2025-06-29,55.0,55.0,54.54999923706055,54.900001525878906,2645584.0 | |
| 2025-06-30,55.0,55.04999923706055,54.54999923706055,54.650001525878906,4787679.0 | |
| 2025-07-01,54.70000076293945,55.5,54.45000076293945,55.099998474121094,5184452.0 | |
| 2025-07-02,55.20000076293945,56.099998474121094,55.20000076293945,56.0,5905779.0 | |
| 2025-07-03,56.150001525878906,56.95000076293945,56.150001525878906,56.75,3555843.0 | |
| 2025-07-06,56.79999923706055,56.79999923706055,56.20000076293945,56.29999923706055,1858131.0 | |
| 2025-07-07,56.29999923706055,56.29999923706055,55.349998474121094,55.75,2371865.0 | |
| 2025-07-08,55.70000076293945,56.20000076293945,55.29999923706055,56.099998474121094,2202923.0 | |
| 2025-07-09,56.04999923706055,56.54999923706055,55.75,56.0,3403042.0 | |
| 2025-07-10,56.0,56.0,55.599998474121094,55.75,1626480.0 | |
| 2025-07-13,55.75,55.79999923706055,54.900001525878906,55.04999923706055,2136042.0 | |
| 2025-07-14,55.150001525878906,55.400001525878906,54.900001525878906,55.349998474121094,1145417.0 | |
| 2025-07-15,55.349998474121094,55.650001525878906,55.0,55.400001525878906,1498325.0 | |
| 2025-07-16,55.20000076293945,55.349998474121094,55.0,55.099998474121094,851271.0 | |
| 2025-07-17,55.099998474121094,55.099998474121094,55.099998474121094,55.099998474121094,0.0 | |
| 2025-07-20,55.5,55.599998474121094,54.900001525878906,54.900001525878906,988832.0 | |
| 2025-07-21,54.95000076293945,55.04999923706055,54.349998474121094,54.599998474121094,1197368.0 | |
| 2025-07-22,54.599998474121094,54.650001525878906,53.0,53.5,1573834.0 | |
| 2025-07-23,53.5,54.349998474121094,53.349998474121094,54.0,965507.0 | |
| 2025-07-24,54.04999923706055,54.29999923706055,53.95000076293945,54.29999923706055,620612.0 | |
| 2025-07-27,54.599998474121094,55.25,54.5,55.150001525878906,862009.0 | |
| 2025-07-28,55.20000076293945,56.79999923706055,55.04999923706055,55.849998474121094,2212120.0 | |
| 2025-07-29,55.900001525878906,56.349998474121094,55.099998474121094,55.25,1494945.0 | |
| 2025-07-30,55.349998474121094,55.599998474121094,55.04999923706055,55.29999923706055,665208.0 | |
| 2025-07-31,55.400001525878906,55.400001525878906,54.349998474121094,54.650001525878906,1421497.0 | |
| 2025-08-03,54.45000076293945,54.5,53.5,54.0,1439688.0 | |
| 2025-08-04,54.0,54.75,53.650001525878906,54.75,1201284.0 | |
| 2025-08-05,54.75,56.45000076293945,54.400001525878906,56.45000076293945,1797417.0 | |
| 2025-08-06,56.45000076293945,58.0,56.150001525878906,57.650001525878906,2451570.0 | |
| 2025-08-07,57.650001525878906,58.5,57.650001525878906,57.95000076293945,2117693.0 | |
| 2025-08-10,57.900001525878906,57.95000076293945,57.20000076293945,57.349998474121094,936978.0 | |
| 2025-08-11,57.349998474121094,57.54999923706055,57.0,57.0,1847122.0 | |
| 2025-08-12,56.95000076293945,57.20000076293945,56.25,56.75,1463469.0 | |
| 2025-08-13,56.70000076293945,57.400001525878906,56.349998474121094,57.400001525878906,867525.0 | |
| 2025-08-14,57.400001525878906,57.95000076293945,56.79999923706055,57.29999923706055,1299618.0 | |
| 2025-08-17,57.349998474121094,57.95000076293945,57.29999923706055,57.95000076293945,879688.0 | |
| 2025-08-18,57.95000076293945,59.29999923706055,57.54999923706055,59.20000076293945,2314019.0 | |
| 2025-08-19,59.20000076293945,59.20000076293945,58.5,59.04999923706055,2228469.0 | |
| 2025-08-20,57.54999923706055,57.79999923706055,57.099998474121094,57.5,3297715.0 | |
| 2025-08-21,57.5,61.900001525878906,57.5,61.900001525878906,8843990.0 | |
| 2025-08-24,61.79999923706055,63.75,60.95000076293945,62.0,4533952.0 | |
| 2025-08-25,61.900001525878906,62.150001525878906,60.20000076293945,61.04999923706055,2354830.0 | |
| 2025-08-26,61.04999923706055,62.5,60.79999923706055,61.70000076293945,4214724.0 | |
| 2025-08-27,61.75,62.150001525878906,61.29999923706055,61.45000076293945,1276492.0 | |
| 2025-08-28,61.5,61.75,60.79999923706055,61.0,1210076.0 | |
| 2025-08-31,61.29999923706055,61.599998474121094,60.5,60.849998474121094,870617.0 | |
| 2025-09-01,60.75,61.20000076293945,60.0,60.25,1406568.0 | |
| 2025-09-02,60.099998474121094,60.29999923706055,59.45000076293945,59.75,1205351.0 | |
| 2025-09-03,59.70000076293945,60.900001525878906,59.5,60.45000076293945,1015223.0 | |
| 2025-09-04,60.45000076293945,60.79999923706055,59.75,59.75,935830.0 | |